Zebra Technologies (NQ: ZBRA )

532.46 USD +4.54 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 528.52 533.64 522.18 532.46 165,933 +4.54(+0.86%)
Oct 22, 2021 534.60 543.49 527.55 527.92 221,153 -5.69(-1.07%)
Oct 21, 2021 526.27 535.39 524.79 533.61 172,692 +6.55(+1.24%)
Oct 20, 2021 530.55 530.63 523.22 527.06 163,453 -1.57(-0.30%)
Oct 19, 2021 530.03 534.10 525.22 528.63 164,216 +1.71(+0.32%)
Oct 18, 2021 513.38 527.40 511.52 526.92 190,432 +11.07(+2.15%)
Oct 15, 2021 514.82 517.94 513.32 515.85 228,875 +4.50(+0.88%)
Oct 14, 2021 500.69 511.80 500.54 511.35 209,135 +14.49(+2.92%)
Oct 13, 2021 499.31 501.58 493.99 496.86 180,698 +2.32(+0.47%)
Oct 12, 2021 495.96 501.32 493.15 494.54 303,333 +1.41(+0.29%)
Oct 11, 2021 497.26 501.73 491.99 493.13 245,053 -5.60(-1.12%)
Oct 08, 2021 504.50 505.18 492.63 498.73 227,931 -5.68(-1.13%)
Oct 07, 2021 512.01 513.72 503.79 504.41 239,177 -1.98(-0.39%)
Oct 06, 2021 501.05 507.99 498.15 506.39 176,549 -0.50(-0.10%)
Oct 05, 2021 503.91 514.49 503.15 506.89 225,851 +4.57(+0.91%)
Oct 04, 2021 509.04 510.43 498.81 502.32 288,358 -8.66(-1.69%)
Oct 01, 2021 517.62 517.62 507.42 510.98 534,564 -4.44(-0.86%)
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 555.43 560.88 552.33 553.46 412,369 +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%)
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.