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 28, 2021 498.97 501.84 495.15 497.05 219,534 -1.05(-0.21%)
May 27, 2021 501.06 507.84 497.35 498.10 810,265 -3.23(-0.64%)
May 26, 2021 504.02 506.57 499.70 501.33 267,697 -0.59(-0.12%)
May 25, 2021 504.00 508.33 500.42 501.92 261,486 +0.30(+0.06%)
May 24, 2021 498.38 503.89 498.00 501.62 246,764 +7.29(+1.47%)
May 21, 2021 496.64 501.75 493.84 494.33 238,222 +0.45(+0.09%)
May 20, 2021 484.99 495.87 482.37 493.88 228,826 +9.16(+1.89%)
May 19, 2021 468.81 484.73 468.81 484.72 203,547 +7.17(+1.50%)
May 18, 2021 486.17 487.96 477.18 477.55 198,294 -4.46(-0.93%)
May 17, 2021 482.83 486.20 478.00 482.01 186,763 -4.72(-0.97%)
May 14, 2021 476.84 487.86 475.73 486.73 239,483 +14.76(+3.13%)
May 13, 2021 466.18 477.65 466.18 471.97 187,745 +7.58(+1.63%)
May 12, 2021 478.46 484.00 464.15 464.39 355,966 -21.28(-4.38%)
May 11, 2021 473.73 487.29 466.69 485.67 395,671 +1.63(+0.34%)
May 10, 2021 486.79 489.41 480.45 484.04 346,326 -4.54(-0.93%)
May 07, 2021 471.41 489.98 469.61 488.58 330,664 +17.17(+3.64%)
May 06, 2021 475.32 478.00 463.00 471.41 549,349 -11.01(-2.28%)
May 05, 2021 483.62 485.39 472.36 482.42 446,040 +11.80(+2.51%)
May 04, 2021 478.06 480.61 455.70 470.62 513,872 -8.43(-1.76%)
May 03, 2021 492.13 492.13 475.09 479.05 487,011 -8.69(-1.78%)
Apr 30, 2021 491.03 494.91 486.31 487.74 353,400 -8.89(-1.79%)
Apr 29, 2021 500.00 502.41 492.59 496.63 168,529 +0.03(+0.01%)
Apr 28, 2021 499.61 503.03 495.00 496.60 199,740 -5.15(-1.03%)
Apr 27, 2021 498.60 502.82 494.48 501.75 138,772 +3.25(+0.65%)
Apr 26, 2021 498.40 503.05 497.47 498.50 216,948 +1.09(+0.22%)
Apr 23, 2021 491.62 498.05 490.01 497.41 320,900 +10.06(+2.06%)
Apr 22, 2021 496.03 496.03 485.75 487.35 324,433 -4.02(-0.82%)
Apr 21, 2021 486.81 493.68 483.69 491.37 349,296 -8.19(-1.64%)
Apr 20, 2021 505.39 511.07 496.71 499.56 209,338 -10.07(-1.98%)
Apr 19, 2021 513.49 518.66 506.79 509.63 177,017 -3.86(-0.75%)
Apr 16, 2021 510.92 515.62 505.36 513.49 209,100 +5.64(+1.11%)
Apr 15, 2021 504.36 509.57 502.56 507.85 189,937 +7.20(+1.44%)
Apr 14, 2021 503.63 508.92 498.35 500.65 286,403 -3.91(-0.77%)
Apr 13, 2021 510.08 511.33 501.55 504.56 278,154 -0.94(-0.19%)
Apr 12, 2021 507.83 508.00 501.15 505.50 193,035 -2.01(-0.40%)
Apr 09, 2021 498.90 508.04 493.53 507.51 195,600 +4.61(+0.92%)
Apr 08, 2021 490.68 503.40 488.93 502.90 268,942 +17.59(+3.62%)
Apr 07, 2021 488.10 493.44 484.33 485.31 203,231 -5.85(-1.19%)
Apr 06, 2021 492.80 493.92 489.01 491.16 181,865 -1.64(-0.33%)
Apr 05, 2021 492.19 496.63 490.05 492.80 225,999 +1.02(+0.21%)
Apr 01, 2021 489.92 494.95 483.29 491.78 267,400 +6.60(+1.36%)
Mar 31, 2021 475.58 488.60 475.58 485.18 330,229 +10.35(+2.18%)
Mar 30, 2021 462.78 477.15 460.82 474.83 251,418 +7.76(+1.66%)
Mar 29, 2021 473.65 476.94 464.15 467.07 235,493 -9.89(-2.07%)
Mar 26, 2021 462.91 477.52 462.82 476.96 261,200 +15.70(+3.40%)
Mar 25, 2021 457.70 464.24 451.68 461.26 349,011 -2.55(-0.55%)
Mar 24, 2021 463.34 469.01 457.04 463.81 324,395 +1.16(+0.25%)
Mar 23, 2021 475.81 478.90 458.75 462.65 589,229 -1.12(-0.24%)
Mar 22, 2021 459.63 468.25 459.16 463.77 486,476 +3.82(+0.83%)
Mar 19, 2021 462.59 465.54 454.20 459.95 747,000 -1.16(-0.25%)
Mar 18, 2021 471.82 473.85 460.31 461.11 505,088 -12.17(-2.57%)
Mar 17, 2021 474.42 476.01 467.94 473.28 484,467 -0.62(-0.13%)
Mar 16, 2021 481.19 482.20 471.01 473.90 238,138 -4.21(-0.88%)
Mar 15, 2021 473.38 478.81 470.63 478.11 275,964 +5.26(+1.11%)
Mar 12, 2021 477.50 477.50 464.80 472.85 376,300 -7.90(-1.64%)
Mar 11, 2021 476.88 483.90 473.93 480.75 272,265 +10.24(+2.18%)
Mar 10, 2021 475.31 476.55 467.43 470.51 320,482 +2.16(+0.46%)
Mar 09, 2021 468.62 477.56 465.78 468.35 454,367 +7.71(+1.67%)
Mar 08, 2021 478.14 478.65 460.56 460.64 336,022 -17.51(-3.66%)
Mar 05, 2021 484.81 486.11 454.16 478.15 533,100 -1.49(-0.31%)
Mar 04, 2021 485.97 499.32 476.73 479.64 854,806 -9.91(-2.02%)
Mar 03, 2021 500.27 502.85 489.15 489.55 652,643 -12.07(-2.41%)
Mar 02, 2021 516.78 516.78 498.38 501.62 263,952 -9.86(-1.93%)
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.