ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017107.30109.83106.50108.76108.76471,000
Nov 16, 2017104.69108.03104.69107.86107.86391,900
Nov 15, 2017104.17105.07103.02104.34104.34244,300
Nov 14, 2017104.97105.49104.16104.99104.99345,400
Nov 13, 2017103.67105.49102.76104.94104.94335,600
Nov 10, 2017104.44104.98102.62104.42104.42321,000
Nov 09, 2017106.30106.30103.12104.43104.43406,200
Nov 08, 2017110.19111.20106.42106.61106.61795,300
Nov 07, 2017110.60114.53106.37109.31109.311,279,200
Nov 06, 2017114.24116.41113.42115.79115.79596,200
Nov 03, 2017113.13114.40112.27114.33114.33378,400
Nov 02, 2017113.60114.65111.26112.70112.70206,100
Nov 01, 2017117.05117.05113.12113.77113.77265,100
Oct 31, 2017114.05117.44113.82115.99115.99498,400
Oct 30, 2017111.40111.73109.79110.47110.47192,700
Oct 27, 2017111.49111.97110.56111.61111.61225,300
Oct 26, 2017111.05111.77110.21111.48111.48206,600
Oct 25, 2017111.78112.49110.12110.80110.80202,300
Oct 24, 2017111.78112.32111.34111.78111.78174,700
Oct 23, 2017111.18111.68110.42111.46111.46119,900
Oct 20, 2017112.56112.67111.23111.38111.38182,300
Oct 19, 2017112.07112.63110.57112.13112.13170,200
Oct 18, 2017111.47113.12111.15112.76112.76217,700
Oct 17, 2017109.86110.94109.12110.88110.88127,700
Oct 16, 2017110.15110.52109.60110.16110.16291,800
Oct 13, 2017110.66110.66109.59109.79109.79162,600
Oct 12, 2017111.29111.36109.99110.09110.09170,500
Oct 11, 2017110.63111.36110.21111.30111.30272,800
Oct 10, 2017110.64110.64108.98110.27110.27146,000
Oct 09, 2017110.99110.99109.79109.91109.91109,000
Oct 06, 2017110.30111.62110.01110.76110.76272,700
Oct 05, 2017111.66112.06110.81111.02111.02183,800
Oct 04, 2017111.00112.53110.94111.40111.40348,100
Oct 03, 2017109.91111.11109.36110.80110.80542,100
Oct 02, 2017108.48111.23108.41109.88109.88393,000
Sep 29, 2017108.96109.68107.11108.58108.58269,400
Sep 28, 2017106.72109.89106.26109.04109.04315,600
Sep 27, 2017106.82107.44105.77106.76106.76306,700
Sep 26, 2017106.70107.75105.94106.16106.16350,900
Sep 25, 2017108.41108.45106.46106.69106.69250,100
Sep 22, 2017107.30109.19106.77108.91108.91179,100
Sep 21, 2017107.04108.76106.56107.68107.68242,800
Sep 20, 2017108.39108.39106.42106.86106.86342,100
Sep 19, 2017108.12108.98107.48108.16108.16370,600
Sep 18, 2017106.04108.14105.90108.04108.04507,400
Sep 15, 2017105.50105.98104.75105.82105.82417,100
Sep 14, 2017104.27105.52103.51105.48105.48361,600
Sep 13, 2017102.82104.36102.40104.20104.20403,600
Sep 12, 2017103.69104.30102.18103.45103.45187,400
Sep 11, 2017100.99103.50100.91103.13103.13280,100
Sep 08, 2017100.39100.7299.5999.7699.76155,100
Sep 07, 2017101.12101.12100.12100.75100.75201,300
Sep 06, 2017100.87101.57100.03100.85100.85295,900
Sep 05, 2017104.20104.3899.87100.74100.74242,000
Sep 01, 2017103.39104.54102.79104.18104.18206,500
Aug 31, 2017102.02103.37101.72103.09103.09255,900
Aug 30, 2017101.73102.39101.37101.98101.98239,200
Aug 29, 2017102.20102.60101.17101.59101.59272,300
Aug 28, 2017102.80103.31102.56102.82102.82273,800
Aug 25, 2017103.01103.49102.60102.77102.77193,000
Aug 24, 2017103.00103.60102.25102.48102.48252,800
Aug 23, 2017102.70104.04102.69102.93102.93171,700
Aug 22, 2017102.92103.90102.31103.29103.29213,100
Aug 21, 2017102.94103.72102.15102.20102.20428,200
Aug 18, 2017102.54103.79101.92102.92102.92258,400
Aug 17, 2017106.12106.12103.03103.07103.07254,100
Aug 16, 2017106.15108.99105.69106.44106.44508,800
Aug 15, 2017103.56107.15101.38106.10106.10555,100
Aug 14, 2017105.53105.53103.16103.19103.19376,700
Aug 11, 2017102.47105.16102.24103.49103.49365,000
Aug 10, 2017103.11104.99102.04102.50102.50420,400
Aug 09, 2017107.06107.29102.88103.84103.84677,200
Aug 08, 201799.00107.3598.50106.65106.651,203,800
Aug 07, 201796.2897.5594.7897.2597.25782,200
Aug 04, 201796.0097.4895.5896.2096.20407,700
Aug 03, 201797.4898.0295.8895.9795.97302,000
Aug 02, 2017101.29101.2997.0297.7597.75424,000
Aug 01, 2017102.10102.25101.10101.15101.15265,200
Jul 31, 2017102.85103.12101.69101.72101.72267,900
Jul 28, 2017102.52103.69101.45102.76102.76388,100
Jul 27, 2017100.58103.13100.54102.77102.77414,100
Jul 26, 2017100.39101.0799.86100.06100.06217,300
Jul 25, 2017100.77100.7799.61100.22100.22583,600
Jul 24, 201798.85100.6898.85100.32100.32306,800
Jul 21, 2017100.18100.1898.4198.8398.83313,300
Jul 20, 2017100.71100.7899.71100.00100.00288,800
Jul 19, 2017100.53101.2199.95100.62100.62294,600
Jul 18, 2017100.85101.2099.77100.52100.52224,100
Jul 17, 2017102.35102.79100.62100.72100.72173,700
Jul 14, 2017100.43102.26100.35102.10102.10250,000
Jul 13, 2017100.51101.0199.94100.18100.18274,200
Jul 12, 2017101.58102.22100.48100.52100.52262,600
Jul 11, 2017100.00101.8499.53100.67100.67443,400
Jul 10, 201799.66100.2799.07100.03100.03322,500
Jul 07, 201799.19100.6097.8599.8599.85321,500
Jul 06, 201799.3399.7997.8398.6698.66341,500
Jul 05, 201799.73100.4898.6199.8699.86351,200
Jul 03, 2017100.91101.1999.0199.6999.69169,400
Jun 30, 2017100.64101.6699.74100.52100.52457,100
Jun 29, 2017102.05102.3999.08100.23100.23645,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...