Zebra Technologies (NQ: ZBRA )

494.18 USD -7.24 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 508.31 512.84 501.65 511.48 341,114 +12.05(+2.41%)
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 482.77 500.27 480.42 498.02 886,291 +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 417.10 417.78 403.42 405.84 291,491 -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%)
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.