Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies (NQ: ZBRA )

317.89 -1.97 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 343.78 344.12 334.08 338.19 717,735 -5.34(-1.55%)
May 27, 2022 336.00 343.53 335.90 343.53 627,787 +11.06(+3.33%)
May 26, 2022 324.20 333.71 322.74 332.47 363,241 +9.75(+3.02%)
May 25, 2022 319.87 326.61 318.68 322.72 379,834 -0.16(-0.05%)
May 24, 2022 330.30 332.15 318.74 322.88 353,388 -11.85(-3.54%)
May 23, 2022 330.16 338.92 322.87 334.73 529,813 +9.36(+2.88%)
May 20, 2022 330.02 331.17 314.91 325.37 564,147 +1.27(+0.39%)
May 19, 2022 324.17 330.69 322.15 324.10 598,818 -2.32(-0.71%)
May 18, 2022 338.83 342.47 325.33 326.42 670,406 -18.16(-5.27%)
May 17, 2022 339.55 347.15 335.30 344.58 456,581 +15.25(+4.63%)
May 16, 2022 333.07 336.30 327.15 329.33 394,861 -7.53(-2.24%)
May 13, 2022 322.01 337.75 322.01 336.86 629,590 +20.14(+6.36%)
May 12, 2022 311.99 323.44 309.00 316.72 1,076,606 +2.22(+0.71%)
May 11, 2022 324.53 335.11 314.26 314.50 752,223 -11.34(-3.48%)
May 10, 2022 336.99 341.66 317.72 325.84 719,052 -2.70(-0.82%)
May 09, 2022 335.00 341.72 327.45 328.54 602,180 -14.05(-4.10%)
May 06, 2022 343.31 349.49 333.37 342.59 554,123 -5.16(-1.48%)
May 05, 2022 363.87 366.42 344.05 347.75 552,842 -20.12(-5.47%)
May 04, 2022 364.17 370.90 354.43 367.87 771,738 -0.27(-0.07%)
May 03, 2022 376.44 378.89 360.00 368.14 621,817 -11.43(-3.01%)
May 02, 2022 371.66 383.06 367.15 379.57 525,356 +9.91(+2.68%)
Apr 29, 2022 380.24 385.33 368.35 369.66 601,419 -13.32(-3.48%)
Apr 28, 2022 375.59 384.94 370.63 382.98 356,709 +11.87(+3.20%)
Apr 27, 2022 373.99 381.27 370.14 371.11 337,698 -3.39(-0.91%)
Apr 26, 2022 386.82 390.44 374.50 374.50 340,836 -14.44(-3.71%)
Apr 25, 2022 375.82 390.16 374.11 388.94 448,362 +10.96(+2.90%)
Apr 22, 2022 389.55 391.76 377.29 377.98 306,993 -12.06(-3.09%)
Apr 21, 2022 402.73 406.49 388.74 390.04 268,721 -8.38(-2.10%)
Apr 20, 2022 409.07 409.90 397.50 398.42 358,410 -8.20(-2.02%)
Apr 19, 2022 393.57 407.45 393.05 406.62 215,804 +12.34(+3.13%)
Apr 18, 2022 391.00 397.35 390.27 394.28 262,034 +0.60(+0.15%)
Apr 14, 2022 407.00 407.00 393.60 393.68 268,443 -11.32(-2.80%)
Apr 13, 2022 401.20 408.30 400.53 405.00 466,159 +2.79(+0.69%)
Apr 12, 2022 410.88 418.67 400.75 402.21 276,211 -6.49(-1.59%)
Apr 11, 2022 410.78 413.69 405.80 408.70 249,091 -6.93(-1.67%)
Apr 08, 2022 416.26 419.14 406.70 415.63 387,643 -2.77(-0.66%)
Apr 07, 2022 418.08 427.02 416.90 418.40 464,526 -4.50(-1.06%)
Apr 06, 2022 417.53 425.13 413.22 422.90 442,255 -0.82(-0.19%)
Apr 05, 2022 431.96 431.96 422.42 423.72 456,675 -7.52(-1.74%)
Apr 04, 2022 433.50 437.30 424.78 431.24 492,291 +17.51(+4.23%)
Apr 01, 2022 414.63 417.17 403.70 413.73 505,248 +0.03(+0.01%)
Mar 31, 2022 428.91 432.21 412.94 413.70 575,615 -15.91(-3.70%)
Mar 30, 2022 434.00 437.93 428.50 429.61 316,484 -8.49(-1.94%)
Mar 29, 2022 429.34 440.64 428.66 438.10 292,074 +15.82(+3.75%)
Mar 28, 2022 425.66 426.94 417.71 422.28 319,503 -3.38(-0.79%)
Mar 25, 2022 427.58 428.12 421.35 425.66 294,305 -1.71(-0.40%)
Mar 24, 2022 424.31 427.85 415.73 427.37 311,018 +7.46(+1.78%)
Mar 23, 2022 428.73 430.98 419.29 419.91 325,811 -13.77(-3.18%)
Mar 22, 2022 429.83 436.94 424.92 433.68 456,350 +4.14(+0.96%)
Mar 21, 2022 437.62 439.45 425.33 429.54 491,303 -7.64(-1.75%)
Mar 18, 2022 419.35 439.71 416.22 437.18 930,717 +17.83(+4.25%)
Mar 17, 2022 401.04 419.95 399.72 419.35 537,942 +17.70(+4.41%)
Mar 16, 2022 391.75 401.95 389.46 401.65 321,403 +14.57(+3.76%)
Mar 15, 2022 382.45 388.48 380.88 387.08 341,024 +6.99(+1.84%)
Mar 14, 2022 390.66 392.47 375.63 380.09 330,181 -5.98(-1.55%)
Mar 11, 2022 390.92 394.00 385.38 386.07 410,323 -2.72(-0.70%)
Mar 10, 2022 388.29 392.36 383.12 388.79 250,327 -10.32(-2.59%)
Mar 09, 2022 395.95 402.91 391.45 399.11 346,071 +15.19(+3.96%)
Mar 08, 2022 381.67 396.84 381.08 383.92 407,595 +2.27(+0.59%)
Mar 07, 2022 394.00 396.54 380.91 381.65 504,948 -12.59(-3.19%)
Mar 04, 2022 402.46 404.50 391.88 394.24 532,462 -13.05(-3.20%)
Mar 03, 2022 417.94 418.52 404.69 407.29 241,668 -7.98(-1.92%)
Mar 02, 2022 409.19 418.34 407.12 415.27 409,440 +9.69(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.