Zebra Technologies (NQ: ZBRA )

381.97 -1.92 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 381.36 385.85 378.42 383.89 960,368 -0.79(-0.21%)
Oct 29, 2024 394.57 394.57 378.22 384.68 1,319,475 +21.10(+5.80%)
Oct 28, 2024 365.60 367.63 362.59 363.58 715,172 +3.49(+0.97%)
Oct 25, 2024 363.41 365.64 359.37 360.09 473,687 -1.96(-0.54%)
Oct 24, 2024 370.94 370.94 361.60 362.05 384,240 -6.04(-1.64%)
Oct 23, 2024 369.95 373.28 366.10 368.09 224,087 -3.91(-1.05%)
Oct 22, 2024 370.73 373.42 370.42 372.00 187,989 -0.59(-0.16%)
Oct 21, 2024 373.70 373.82 370.01 372.59 232,945 -2.86(-0.76%)
Oct 18, 2024 377.49 378.33 373.89 375.45 222,063 +1.61(+0.43%)
Oct 17, 2024 375.11 378.50 373.21 373.84 234,965 -1.66(-0.44%)
Oct 16, 2024 376.20 379.59 374.38 375.50 176,878 +0.20(+0.05%)
Oct 15, 2024 376.74 380.05 372.89 375.30 302,933 -2.38(-0.63%)
Oct 14, 2024 374.76 378.77 373.21 377.68 240,292 +2.66(+0.71%)
Oct 11, 2024 370.68 376.59 370.68 375.02 215,649 +5.78(+1.57%)
Oct 10, 2024 369.09 371.32 365.44 369.24 311,558 -4.26(-1.14%)
Oct 09, 2024 368.97 374.86 367.07 373.50 323,278 +4.53(+1.23%)
Oct 08, 2024 365.33 370.23 364.12 368.97 236,689 +3.73(+1.02%)
Oct 07, 2024 363.99 365.40 360.57 365.24 268,479 -1.48(-0.40%)
Oct 04, 2024 369.69 370.45 363.32 366.72 217,094 +2.83(+0.78%)
Oct 03, 2024 365.99 368.17 362.62 363.89 302,588 -4.79(-1.30%)
Oct 02, 2024 363.98 370.89 362.22 368.68 283,168 +4.38(+1.20%)
Oct 01, 2024 369.84 370.25 363.39 364.30 359,563 -6.02(-1.63%)
Sep 30, 2024 367.08 371.34 367.08 370.32 217,388 +1.72(+0.47%)
Sep 27, 2024 372.30 374.03 368.27 368.60 213,572 -2.64(-0.71%)
Sep 26, 2024 370.00 375.88 369.27 371.24 241,987 +6.27(+1.72%)
Sep 25, 2024 364.63 367.35 363.40 364.97 207,140 +0.54(+0.15%)
Sep 24, 2024 364.45 365.43 361.32 364.43 230,125 +2.04(+0.56%)
Sep 23, 2024 367.34 367.88 359.30 362.39 342,641 -4.37(-1.19%)
Sep 20, 2024 362.43 367.56 360.01 366.76 596,313 +2.97(+0.82%)
Sep 19, 2024 360.00 366.30 356.04 363.79 490,153 +11.96(+3.40%)
Sep 18, 2024 354.79 358.76 347.79 351.83 337,300 -2.69(-0.76%)
Sep 17, 2024 347.07 354.61 345.59 354.52 539,858 +10.73(+3.12%)
Sep 16, 2024 337.24 344.19 335.86 343.79 241,965 +6.31(+1.87%)
Sep 13, 2024 339.12 343.50 337.19 337.48 267,751 +0.44(+0.13%)
Sep 12, 2024 338.81 338.85 334.49 337.04 288,139 -0.40(-0.12%)
Sep 11, 2024 334.85 337.67 327.40 337.44 305,026 +2.59(+0.77%)
Sep 10, 2024 329.37 335.09 325.31 334.85 277,692 +6.92(+2.11%)
Sep 09, 2024 321.59 328.26 321.59 327.93 344,109 +7.16(+2.23%)
Sep 06, 2024 328.80 328.80 318.01 320.77 690,381 -8.27(-2.51%)
Sep 05, 2024 326.45 331.00 323.44 329.04 254,703 +0.17(+0.05%)
Sep 04, 2024 328.74 331.33 326.82 328.87 362,367 -1.58(-0.48%)
Sep 03, 2024 341.46 342.94 329.32 330.45 467,311 -14.93(-4.32%)
Aug 30, 2024 345.32 345.66 337.93 345.38 453,457 +3.11(+0.91%)
Aug 29, 2024 345.44 348.08 342.03 342.27 319,208 -1.56(-0.45%)
Aug 28, 2024 344.68 347.20 342.00 343.83 211,240 -2.21(-0.64%)
Aug 27, 2024 345.10 346.17 342.50 346.04 236,766 -1.65(-0.47%)
Aug 26, 2024 352.97 352.97 346.50 347.69 248,200 -3.93(-1.12%)
Aug 23, 2024 344.17 351.79 344.17 351.62 196,336 +9.46(+2.76%)
Aug 22, 2024 346.76 346.92 341.83 342.16 224,879 -2.84(-0.82%)
Aug 21, 2024 348.69 348.69 343.57 345.00 310,722 +0.15(+0.04%)
Aug 20, 2024 346.06 348.44 341.27 344.85 431,316 -2.17(-0.63%)
Aug 19, 2024 344.11 347.02 340.50 347.02 298,919 +2.88(+0.84%)
Aug 16, 2024 342.32 346.32 342.18 344.14 276,539 +0.93(+0.27%)
Aug 15, 2024 338.77 344.40 338.69 343.21 307,209 +9.97(+2.99%)
Aug 14, 2024 332.23 333.66 327.59 333.24 248,801 +1.12(+0.34%)
Aug 13, 2024 323.16 334.20 323.16 332.12 431,643 +11.78(+3.68%)
Aug 12, 2024 320.70 322.58 318.00 320.34 279,834 +0.39(+0.12%)
Aug 09, 2024 320.55 322.98 315.25 319.95 271,711 -1.76(-0.55%)
Aug 08, 2024 307.73 323.75 304.28 321.71 673,258 +7.06(+2.24%)
Aug 07, 2024 321.23 324.55 314.36 314.65 529,661 -1.91(-0.60%)
Aug 06, 2024 318.47 322.91 316.14 316.56 367,387 -1.30(-0.41%)
Aug 05, 2024 310.57 319.65 305.00 317.86 464,651 -4.44(-1.38%)
Aug 02, 2024 331.80 332.13 319.04 322.30 448,164 -20.28(-5.92%)
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.