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

Zebra Technologies (NQ: ZBRA )

319.94 +2.05 (+0.64%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 (%)
Feb 26, 2021 498.63 503.97 489.79 499.43 551,600 +1.81(+0.36%)
Feb 25, 2021 511.31 514.95 488.98 497.62 722,090 -15.07(-2.94%)
Feb 24, 2021 493.73 515.82 493.73 512.69 462,900 +14.67(+2.95%)
Feb 23, 2021 482.77 500.27 480.42 498.02 886,311 +9.71(+1.99%)
Feb 22, 2021 487.19 491.45 483.52 488.31 502,140 -2.63(-0.54%)
Feb 19, 2021 483.92 494.91 480.30 490.94 477,300 +13.29(+2.78%)
Feb 18, 2021 471.86 481.81 471.86 477.65 617,912 -1.93(-0.40%)
Feb 17, 2021 481.08 484.99 469.97 479.58 533,721 -6.43(-1.32%)
Feb 16, 2021 478.12 488.53 474.48 486.01 532,757 +8.27(+1.73%)
Feb 12, 2021 470.46 479.18 464.00 477.74 497,700 +7.66(+1.63%)
Feb 11, 2021 445.53 477.68 441.01 470.08 562,598 +42.61(+9.97%)
Feb 10, 2021 425.88 429.26 422.19 427.47 470,616 +2.20(+0.52%)
Feb 09, 2021 419.52 425.40 418.07 425.27 305,527 +4.96(+1.18%)
Feb 08, 2021 411.96 420.31 410.01 420.31 187,431 +13.20(+3.24%)
Feb 05, 2021 409.27 411.89 405.60 407.11 232,000 -0.23(-0.06%)
Feb 04, 2021 404.47 409.36 403.31 407.34 180,353 +3.65(+0.90%)
Feb 03, 2021 411.00 412.14 401.78 403.69 206,896 -1.50(-0.37%)
Feb 02, 2021 396.38 410.31 396.38 405.19 263,377 +7.86(+1.98%)
Feb 01, 2021 391.67 400.33 388.45 397.33 252,513 +9.50(+2.45%)
Jan 29, 2021 390.51 397.69 382.49 387.83 298,900 -5.20(-1.32%)
Jan 28, 2021 391.05 398.68 390.29 393.03 199,124 +1.67(+0.43%)
Jan 27, 2021 390.13 396.47 380.64 391.36 314,399 -3.80(-0.96%)
Jan 26, 2021 403.18 404.36 394.01 395.16 234,590 -7.47(-1.86%)
Jan 25, 2021 409.23 412.40 400.38 402.63 192,474 -6.21(-1.52%)
Jan 22, 2021 405.40 410.58 403.60 408.84 259,200 +2.64(+0.65%)
Jan 21, 2021 407.51 409.01 402.97 406.20 161,620 -0.35(-0.09%)
Jan 20, 2021 409.47 411.50 405.02 406.55 241,932 +0.71(+0.17%)
Jan 19, 2021 417.10 417.78 403.42 405.84 291,509 -3.38(-0.83%)
Jan 15, 2021 410.74 414.27 406.63 409.22 305,800 -2.76(-0.67%)
Jan 14, 2021 413.62 418.75 411.55 411.98 247,168 -0.47(-0.11%)
Jan 13, 2021 409.20 414.19 406.82 412.45 214,661 +4.50(+1.10%)
Jan 12, 2021 410.67 419.21 403.33 407.95 313,060 -5.84(-1.41%)
Jan 11, 2021 402.12 414.54 400.19 413.79 312,554 +8.32(+2.05%)
Jan 08, 2021 410.00 415.45 404.64 405.47 348,400 -3.63(-0.89%)
Jan 07, 2021 395.90 411.96 395.15 409.10 379,861 +14.28(+3.62%)
Jan 06, 2021 377.22 397.12 377.22 394.82 419,510 +14.25(+3.74%)
Jan 05, 2021 376.51 381.81 374.97 380.57 374,746 +2.44(+0.65%)
Jan 04, 2021 385.75 387.00 372.45 378.13 432,637 -6.20(-1.61%)
Dec 31, 2020 384.33 384.33 384.33 166,109 +0.58(+0.15%)
Dec 30, 2020 380.69 385.76 379.35 383.75 166,109 +5.71(+1.51%)
Dec 29, 2020 384.69 385.41 376.40 378.04 185,455 -4.55(-1.19%)
Dec 28, 2020 380.47 384.00 375.74 382.59 251,171 +5.70(+1.51%)
Dec 24, 2020 382.28 382.28 371.40 376.89 138,200 -2.85(-0.75%)
Dec 23, 2020 382.61 384.60 377.44 379.74 191,070 -0.22(-0.06%)
Dec 22, 2020 377.50 387.28 375.66 379.96 474,566 +4.05(+1.08%)
Dec 21, 2020 366.00 376.73 363.00 375.91 505,644 +2.91(+0.78%)
Dec 18, 2020 377.43 378.50 369.19 373.00 900,600 -2.43(-0.65%)
Dec 17, 2020 378.00 380.13 372.21 375.43 819,527 -1.98(-0.52%)
Dec 16, 2020 382.11 383.04 375.23 377.41 474,279 -6.04(-1.58%)
Dec 15, 2020 388.07 388.92 380.00 383.45 311,684 -0.01(-0.00%)
Dec 14, 2020 379.84 386.74 379.84 383.46 309,143 +5.90(+1.56%)
Dec 11, 2020 372.78 378.60 370.34 377.56 162,000 +2.42(+0.65%)
Dec 10, 2020 372.81 378.94 369.29 375.14 292,300 -1.73(-0.46%)
Dec 09, 2020 377.90 382.95 374.40 376.87 215,036 +1.03(+0.27%)
Dec 08, 2020 373.63 377.25 371.27 375.84 207,500 +2.01(+0.54%)
Dec 07, 2020 378.28 379.85 372.51 373.83 321,091 -4.64(-1.23%)
Dec 04, 2020 376.02 380.95 375.00 378.47 255,900 +6.10(+1.64%)
Dec 03, 2020 368.00 374.71 366.02 372.37 263,463 +5.16(+1.41%)
Dec 02, 2020 370.71 373.01 364.57 367.21 385,551 -4.96(-1.33%)
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.