U.S. markets closed

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
377.00+4.27 (+1.15%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020377.02381.21375.12377.00377.00206,000
Nov 25, 2020375.69379.91369.29372.73372.73345,000
Nov 24, 2020368.83378.82362.36373.47373.47566,700
Nov 23, 2020367.10368.79358.55362.69362.69590,100
Nov 20, 2020363.42363.42354.16354.99354.99694,100
Nov 19, 2020336.01367.66333.06358.39358.391,189,700
Nov 18, 2020343.12343.94337.57337.58337.58211,400
Nov 17, 2020341.77342.54338.50340.79340.79323,300
Nov 16, 2020347.94348.42342.09345.98345.98292,700
Nov 13, 2020344.35347.73341.68345.86345.86228,900
Nov 12, 2020353.67354.29339.77340.78340.78316,700
Nov 11, 2020348.67356.73345.62356.27356.27297,100
Nov 10, 2020352.55356.61341.18345.02345.02553,100
Nov 09, 2020356.99362.58352.47352.71352.71490,000
Nov 06, 2020340.18348.44338.59346.43346.43370,300
Nov 05, 2020333.83343.83332.86340.12340.12399,000
Nov 04, 2020320.42329.66317.15329.18329.18423,400
Nov 03, 2020314.90322.90305.56319.22319.22571,700
Nov 02, 2020289.41294.97287.49293.07293.07510,700
Oct 30, 2020290.00290.97281.02283.64283.64304,300
Oct 29, 2020284.72294.01282.94291.97291.97263,000
Oct 28, 2020284.47287.39282.08285.20285.20300,200
Oct 27, 2020295.08295.08287.19289.28289.28351,600
Oct 26, 2020299.90302.33293.94295.10295.10250,800
Oct 23, 2020303.00304.57298.23303.72303.72293,500
Oct 22, 2020293.80301.33292.25300.91300.91321,700
Oct 21, 2020295.29300.33291.19291.86291.86233,100
Oct 20, 2020293.24300.00292.65294.83294.83211,100
Oct 19, 2020292.20299.36291.28291.57291.57347,600
Oct 16, 2020289.96295.37289.24293.00293.00218,800
Oct 15, 2020280.38287.33280.38287.31287.31204,300
Oct 14, 2020288.65290.70281.87284.77284.77345,600
Oct 13, 2020288.83290.75286.19286.73286.73227,300
Oct 12, 2020287.24289.30286.25288.25288.25277,900
Oct 09, 2020281.63284.25280.99284.00284.00216,200
Oct 08, 2020277.73281.40277.73279.09279.09221,300
Oct 07, 2020274.01278.31272.83276.58276.58279,100
Oct 06, 2020267.14273.49267.14269.97269.97378,300
Oct 05, 2020261.09268.47260.40268.01268.01375,200
Oct 02, 2020252.52259.21252.52258.81258.81354,500
Oct 01, 2020256.81259.15254.34258.48258.48461,200
Sep 30, 2020258.07259.39250.45252.46252.46596,400
Sep 29, 2020262.21263.09257.63258.92258.92190,500
Sep 28, 2020261.06264.02259.05260.56260.56272,700
Sep 25, 2020251.91258.70250.05257.46257.46250,600
Sep 24, 2020247.31252.72247.31250.67250.67215,700
Sep 23, 2020253.86254.99249.40249.58249.58308,500
Sep 22, 2020251.00252.86246.83252.28252.28388,600
Sep 21, 2020251.02255.96247.47248.73248.73369,600
Sep 18, 2020255.95260.69253.82256.15256.15537,900
Sep 17, 2020250.73256.38249.40256.18256.18289,700
Sep 16, 2020260.10260.20253.35254.15254.15277,300
Sep 15, 2020254.18259.37253.12257.46257.46252,000
Sep 14, 2020253.43255.58249.03251.26251.26303,000
Sep 11, 2020252.58253.22249.51249.96249.96225,900
Sep 10, 2020255.00257.90248.72249.44249.44535,600
Sep 09, 2020260.28262.55253.74255.11255.11519,900
Sep 08, 2020254.55255.61247.70249.26249.26556,700
Sep 04, 2020268.85271.29257.31260.55260.55354,700
Sep 03, 2020291.16291.16267.24269.25269.25416,800
Sep 02, 2020289.16295.52286.10294.36294.36360,500
Sep 01, 2020287.30287.47283.91287.16287.16254,900
Aug 31, 2020281.29287.15281.05286.53286.53340,700
Aug 28, 2020278.30280.50277.70280.16280.16259,700
Aug 27, 2020287.23287.71275.53277.26277.26267,400
Aug 26, 2020278.21286.17278.01284.74284.74320,500
Aug 25, 2020276.22281.19274.45277.86277.86328,300
Aug 24, 2020279.37284.55274.36275.39275.39256,100
Aug 21, 2020277.41277.41273.67275.33275.33234,900
Aug 20, 2020282.56282.70275.29276.55276.55182,700
Aug 19, 2020282.92285.25281.40283.13283.13249,100
Aug 18, 2020278.61285.29278.61281.96281.96317,300
Aug 17, 2020288.49291.30286.00286.74286.74214,800
Aug 14, 2020284.78286.22282.90286.03286.03163,800
Aug 13, 2020283.22285.95282.37285.61285.61142,800
Aug 12, 2020281.97284.63280.32284.01284.01239,600
Aug 11, 2020282.02284.04279.68280.57280.57183,300
Aug 10, 2020282.84283.98277.62280.41280.41223,200
Aug 07, 2020284.73285.02281.26283.04283.04195,100
Aug 06, 2020285.18288.24284.00286.73286.73241,500
Aug 05, 2020286.32289.10284.03288.84288.84228,600
Aug 04, 2020280.90285.11279.56284.68284.68307,400
Aug 03, 2020283.42283.42278.41280.72280.72244,500
Jul 31, 2020275.75281.23274.39280.75280.75472,800
Jul 30, 2020271.59275.71269.79274.95274.95205,700
Jul 29, 2020274.31278.70272.61273.85273.85404,600
Jul 28, 2020287.83287.83270.53271.18271.18458,300
Jul 27, 2020270.96275.32270.13273.34273.34347,500
Jul 24, 2020272.00273.27267.30269.98269.98423,100
Jul 23, 2020275.51277.64272.72275.71275.71261,000
Jul 22, 2020272.75278.80272.75277.00277.00244,500
Jul 21, 2020277.19279.99272.33273.28273.28256,400
Jul 20, 2020274.52276.72271.09276.36276.36251,400
Jul 17, 2020269.10274.54269.10273.10273.10258,500
Jul 16, 2020267.47269.12264.68267.66267.66287,200
Jul 15, 2020272.22273.23264.07268.16268.16272,500
Jul 14, 2020257.08266.79256.69266.47266.47313,500
Jul 13, 2020264.91265.30255.07255.50255.50211,800
Jul 10, 2020264.11264.11255.32260.67260.67261,000
Jul 09, 2020260.90264.58258.03262.01262.01324,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...