Zebra Technologies (NQ: ZBRA )

475.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 530.51 532.66 514.99 515.42 370,948 -10.25(-1.95%)
Sep 29, 2021 533.50 535.50 523.08 525.67 331,919 -5.51(-1.04%)
Sep 28, 2021 542.60 543.00 528.43 531.18 234,288 -17.40(-3.17%)
Sep 27, 2021 556.00 558.91 546.09 548.58 196,244 -10.90(-1.95%)
Sep 24, 2021 548.82 560.92 548.82 559.48 285,723 +6.02(+1.09%)
Sep 23, 2021 555.43 560.88 552.33 553.46 412,371 +5.88(+1.07%)
Sep 22, 2021 543.14 551.99 540.94 547.58 368,224 +4.58(+0.84%)
Sep 21, 2021 555.44 556.99 542.03 543.00 310,644 -8.90(-1.61%)
Sep 20, 2021 559.76 561.69 545.25 551.90 364,507 -17.25(-3.03%)
Sep 17, 2021 583.48 584.02 567.16 569.15 393,565 -15.61(-2.67%)
Sep 16, 2021 578.60 588.15 577.84 584.76 167,318 +3.78(+0.65%)
Sep 15, 2021 576.79 585.79 576.02 580.98 158,173 +4.19(+0.73%)
Sep 14, 2021 579.67 582.91 573.56 576.79 184,932 -3.11(-0.54%)
Sep 13, 2021 587.69 587.69 575.00 579.90 182,988 -0.73(-0.13%)
Sep 10, 2021 582.07 586.76 578.57 580.63 140,219 +3.16(+0.55%)
Sep 09, 2021 578.49 585.11 576.02 577.47 148,882 -2.28(-0.39%)
Sep 08, 2021 582.03 584.02 572.90 579.75 137,666 -1.86(-0.32%)
Sep 07, 2021 593.58 593.58 580.40 581.61 179,833 -8.99(-1.52%)
Sep 03, 2021 589.00 594.77 585.56 590.60 178,643 +2.35(+0.40%)
Sep 02, 2021 588.36 591.49 585.61 588.25 169,992 +5.47(+0.94%)
Sep 01, 2021 592.48 592.48 579.47 582.78 195,216 -4.39(-0.75%)
Aug 31, 2021 585.07 588.77 579.21 587.17 230,102 +2.39(+0.41%)
Aug 30, 2021 591.90 594.14 583.91 584.78 175,000 -3.18(-0.54%)
Aug 27, 2021 581.09 588.34 578.80 587.96 317,264 +9.05(+1.56%)
Aug 26, 2021 584.62 584.62 578.53 578.91 121,079 -5.20(-0.89%)
Aug 25, 2021 577.84 584.25 577.84 584.11 133,903 +5.40(+0.93%)
Aug 24, 2021 580.31 583.67 577.59 578.71 109,665 -0.18(-0.03%)
Aug 23, 2021 574.33 581.61 574.33 578.89 154,864 +7.40(+1.29%)
Aug 20, 2021 563.18 572.33 562.27 571.49 187,897 +8.77(+1.56%)
Aug 19, 2021 552.91 565.94 551.09 562.72 153,345 +5.54(+0.99%)
Aug 18, 2021 559.68 568.28 556.87 557.18 197,312 -5.50(-0.98%)
Aug 17, 2021 569.34 569.93 558.42 562.68 150,247 -10.21(-1.78%)
Aug 16, 2021 570.54 576.00 567.04 572.89 133,229 +1.82(+0.32%)
Aug 13, 2021 568.00 571.39 562.21 571.07 117,280 +2.67(+0.47%)
Aug 12, 2021 568.97 570.50 564.27 568.40 149,332 -1.14(-0.20%)
Aug 11, 2021 567.91 572.21 564.09 569.54 129,654 +2.43(+0.43%)
Aug 10, 2021 565.00 567.45 560.60 567.11 144,003 +3.13(+0.55%)
Aug 09, 2021 562.31 566.04 557.96 563.98 128,805 +1.71(+0.30%)
Aug 06, 2021 565.06 566.99 552.51 562.27 205,687 -6.95(-1.22%)
Aug 05, 2021 560.00 570.83 558.02 569.22 248,273 +9.22(+1.65%)
Aug 04, 2021 547.56 566.77 547.00 560.00 321,717 +13.26(+2.43%)
Aug 03, 2021 559.49 559.85 527.54 546.74 446,406 -4.23(-0.77%)
Aug 02, 2021 555.00 558.68 548.84 550.97 240,500 -1.51(-0.27%)
Jul 30, 2021 545.30 554.22 544.60 552.48 250,098 +4.38(+0.80%)
Jul 29, 2021 548.00 554.10 547.00 548.10 162,498 +2.36(+0.43%)
Jul 28, 2021 539.50 547.42 535.93 545.74 140,401 +5.56(+1.03%)
Jul 27, 2021 543.26 544.08 529.21 540.18 233,853 -5.13(-0.94%)
Jul 26, 2021 550.00 553.66 539.43 545.31 162,368 -3.30(-0.60%)
Jul 23, 2021 540.64 548.94 538.21 548.61 163,829 +12.39(+2.31%)
Jul 22, 2021 534.00 537.37 530.01 536.22 153,140 +2.45(+0.46%)
Jul 21, 2021 520.64 534.14 520.64 533.77 197,469 +14.10(+2.71%)
Jul 20, 2021 510.98 524.18 507.27 519.67 275,956 +12.76(+2.52%)
Jul 19, 2021 508.05 514.45 502.63 506.91 274,366 -11.42(-2.20%)
Jul 16, 2021 523.70 525.47 517.91 518.33 162,543 -4.29(-0.82%)
Jul 15, 2021 528.86 531.92 517.91 522.62 246,018 -7.52(-1.42%)
Jul 14, 2021 537.74 539.48 528.40 530.14 190,120 -3.48(-0.65%)
Jul 13, 2021 546.36 546.36 531.94 533.62 229,130 -14.48(-2.64%)
Jul 12, 2021 548.79 549.98 539.04 548.10 212,104 +0.37(+0.07%)
Jul 09, 2021 542.47 548.47 541.23 547.73 158,893 +7.89(+1.46%)
Jul 08, 2021 537.09 546.84 534.00 539.84 229,194 -6.81(-1.25%)
Jul 07, 2021 546.45 547.80 531.02 546.65 232,128 +2.30(+0.42%)
Jul 06, 2021 540.69 545.46 534.29 544.35 306,110 +4.41(+0.82%)
Jul 02, 2021 537.01 541.26 534.14 539.94 205,372 +7.92(+1.49%)
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.