ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019207.67204.71201.69204.26204.2680,559
Aug 19, 2019207.67209.00205.10205.18205.18301,700
Aug 16, 2019200.07204.25199.81203.50203.50344,500
Aug 15, 2019200.60201.74196.10197.72197.72242,200
Aug 14, 2019203.38204.88197.03200.12200.12382,400
Aug 13, 2019201.11209.29200.69208.26208.26432,500
Aug 12, 2019203.13205.17201.20201.87201.87292,700
Aug 09, 2019209.80210.07203.66205.61205.61324,200
Aug 08, 2019206.51212.36206.06211.94211.94723,800
Aug 07, 2019202.25205.55199.65203.95203.95448,200
Aug 06, 2019201.15205.74199.95205.23205.23467,600
Aug 05, 2019192.11200.55190.37199.67199.67623,200
Aug 02, 2019201.93203.99195.23198.93198.93365,000
Aug 01, 2019211.71216.22200.70204.26204.26708,100
Jul 31, 2019215.56219.36210.85210.89210.89676,000
Jul 30, 2019206.45220.46205.00218.20218.201,433,900
Jul 29, 2019190.25191.90187.29189.42189.42700,300
Jul 26, 2019189.27192.62189.27189.65189.65488,900
Jul 25, 2019187.60190.17185.98187.87187.87500,000
Jul 24, 2019184.42188.10183.02187.94187.94478,400
Jul 23, 2019183.77186.39181.31185.05185.05712,400
Jul 22, 2019182.84185.00181.70182.24182.24417,400
Jul 19, 2019184.19185.58180.25182.15182.15717,600
Jul 18, 2019196.97198.00177.06182.69182.692,201,400
Jul 17, 2019199.11200.58196.75197.86197.86395,400
Jul 16, 2019197.95200.44196.15199.32199.32496,000
Jul 15, 2019200.98201.96196.67197.35197.35446,900
Jul 12, 2019196.70201.80195.11200.44200.44762,200
Jul 11, 2019210.94210.94186.69195.01195.012,208,300
Jul 10, 2019212.55212.73210.55211.96211.96299,600
Jul 09, 2019208.23212.58208.08211.72211.72385,900
Jul 08, 2019215.60215.60209.87210.44210.44445,800
Jul 05, 2019215.15218.22213.34217.04217.04403,200
Jul 03, 2019212.20218.11211.65217.53217.53316,800
Jul 02, 2019208.67213.13206.56211.61211.61414,700
Jul 01, 2019214.09214.99207.60208.98208.98758,400
Jun 28, 2019207.67210.68206.02209.49209.49778,400
Jun 27, 2019205.00210.90203.70207.63207.63672,900
Jun 26, 2019199.42204.39197.69203.40203.40570,800
Jun 25, 2019200.39200.94196.06197.53197.53546,100
Jun 24, 2019200.36202.75198.60200.04200.04258,300
Jun 21, 2019199.27200.81197.76200.11200.11396,500
Jun 20, 2019203.79203.99198.71201.12201.12480,800
Jun 19, 2019201.88204.40199.53200.53200.53455,400
Jun 18, 2019195.79202.22195.22201.81201.81645,600
Jun 17, 2019190.68193.35190.15192.99192.99335,300
Jun 14, 2019192.87193.39190.15190.81190.81480,700
Jun 13, 2019194.58194.58191.33194.00194.00482,200
Jun 12, 2019192.00194.18190.26193.63193.63507,700
Jun 11, 2019197.17197.27190.76192.07192.07618,800
Jun 10, 2019189.12195.35189.12194.51194.51668,500
Jun 07, 2019183.16188.59181.92188.37188.37538,300
Jun 06, 2019181.20182.70179.81181.76181.76615,400
Jun 05, 2019179.37182.36178.68181.59181.591,107,600
Jun 04, 2019170.65177.41169.71177.08177.08716,700
Jun 03, 2019171.14173.23166.15167.69167.69721,200
May 31, 2019167.31172.00167.27171.44171.44853,100
May 30, 2019169.03170.58167.01169.82169.82565,400
May 29, 2019175.55176.55168.03168.62168.62816,100
May 28, 2019177.11178.73174.10175.90175.903,765,100
May 24, 2019172.76175.73172.52175.68175.68925,800
May 23, 2019171.34173.18169.29171.67171.67734,300
May 22, 2019173.65178.81173.65174.53174.53632,000
May 21, 2019175.38178.47174.67178.09178.09820,800
May 20, 2019177.64177.71171.69173.27173.27970,800
May 17, 2019188.00188.00178.88179.12179.12835,700
May 16, 2019186.03191.84185.50190.02190.02956,600
May 15, 2019185.48187.31184.29185.18185.18479,500
May 14, 2019182.37189.02181.25186.72186.72992,400
May 13, 2019190.00190.83180.98181.01181.011,199,800
May 10, 2019194.55197.25192.62195.89195.89668,800
May 09, 2019197.88199.96191.64195.54195.54721,600
May 08, 2019200.44203.28198.70200.05200.05391,600
May 07, 2019203.51206.28196.93200.82200.82648,400
May 06, 2019201.19206.50199.34206.36206.36771,800
May 03, 2019206.54208.48204.55206.46206.46506,400
May 02, 2019206.14207.97202.51205.94205.94654,100
May 01, 2019212.26214.40204.22205.12205.121,096,900
Apr 30, 2019225.91226.34210.03211.14211.141,301,600
Apr 29, 2019228.80230.09225.84226.91226.91751,100
Apr 26, 2019231.00231.59227.84229.18229.18422,600
Apr 25, 2019235.35235.40229.43231.41231.41433,200
Apr 24, 2019233.30237.15231.01235.44235.44480,700
Apr 23, 2019231.37233.54229.06233.44233.44571,200
Apr 22, 2019231.51232.91229.70230.51230.51351,000
Apr 18, 2019231.80233.79228.71232.68232.68312,600
Apr 17, 2019235.40235.98230.01232.22232.22354,300
Apr 16, 2019232.55234.95231.34234.21234.21325,800
Apr 15, 2019233.22234.53230.90231.28231.28603,300
Apr 12, 2019228.14234.00228.14233.74233.74585,500
Apr 11, 2019225.80226.99224.37226.70226.70341,400
Apr 10, 2019221.04226.43221.04225.61225.61525,400
Apr 09, 2019221.44223.63219.50220.12220.12344,100
Apr 08, 2019217.02221.83213.98221.44221.44449,000
Apr 05, 2019214.70219.66214.68218.33218.33410,100
Apr 04, 2019215.77217.43212.76214.01214.01327,300
Apr 03, 2019215.33218.59214.44215.04215.04309,000
Apr 02, 2019212.23214.70209.83213.62213.62339,300
Apr 01, 2019211.24213.47209.50211.91211.91245,500
Mar 29, 2019211.09211.99208.03209.53209.53339,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...