ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020252.75254.27250.86252.74252.74399,100
Jan 16, 2020249.05254.00247.04253.93253.93434,000
Jan 15, 2020247.39249.66245.52247.80247.80331,200
Jan 14, 2020248.78249.10245.92248.07248.07416,600
Jan 13, 2020247.24248.92244.43248.58248.58479,100
Jan 10, 2020248.08248.08243.29246.27246.27623,600
Jan 09, 2020249.16250.06246.19246.50246.50766,200
Jan 08, 2020251.28253.48247.25247.64247.64689,600
Jan 07, 2020257.50258.74256.08256.47256.47236,300
Jan 06, 2020252.62258.01252.62258.01258.01322,600
Jan 03, 2020256.10258.65254.88256.05256.05305,300
Jan 02, 2020259.03260.40255.17259.14259.14387,800
Dec 31, 2019253.90256.47253.90255.44255.44363,500
Dec 30, 2019256.00256.71253.73254.11254.11339,100
Dec 27, 2019256.31257.94253.38256.00256.00214,100
Dec 26, 2019255.80257.00253.00254.42254.42255,200
Dec 24, 2019257.05257.18253.92254.33254.33164,400
Dec 23, 2019254.08260.16252.96256.73256.73812,400
Dec 20, 2019253.40257.41248.90252.49252.4911,578,700
Dec 19, 2019254.21256.60250.01253.13253.13794,800
Dec 18, 2019253.43257.10249.26255.43255.43733,900
Dec 17, 2019256.50256.50251.51253.44253.44601,800
Dec 16, 2019254.50260.30253.87255.45255.451,049,700
Dec 13, 2019257.85259.71256.29257.80257.80322,600
Dec 12, 2019256.05259.39255.05258.28258.28373,100
Dec 11, 2019257.30257.83255.73256.82256.82374,500
Dec 10, 2019253.49257.28253.12256.81256.81296,700
Dec 09, 2019255.48257.53253.78253.79253.79371,700
Dec 06, 2019254.69257.60253.99256.92256.92461,400
Dec 05, 2019254.35254.52250.85251.62251.62355,900
Dec 04, 2019251.00254.98250.80253.21253.21368,500
Dec 03, 2019245.87250.84244.00250.11250.11288,500
Dec 02, 2019251.85253.16247.00250.42250.42305,600
Nov 29, 2019255.38255.95250.80250.94250.94212,500
Nov 27, 2019249.25255.39248.83255.21255.21394,200
Nov 26, 2019248.78249.49246.16247.70247.70472,600
Nov 25, 2019245.07250.78243.61248.94248.94416,900
Nov 22, 2019243.07244.18240.22243.57243.57474,900
Nov 21, 2019242.09244.08238.23242.62242.62521,700
Nov 20, 2019236.07245.39236.00242.46242.46838,500
Nov 19, 2019237.40237.70233.34235.91235.91388,800
Nov 18, 2019237.20239.22234.05234.51234.51414,300
Nov 15, 2019239.61240.19236.71237.73237.73546,900
Nov 14, 2019241.75241.75236.06237.45237.45580,200
Nov 13, 2019243.99245.18242.06242.54242.54231,400
Nov 12, 2019242.76245.66241.60244.38244.38303,900
Nov 11, 2019240.14242.89239.42242.73242.73424,700
Nov 08, 2019240.28242.99237.21241.86241.86223,700
Nov 07, 2019244.10245.99239.36240.46240.46377,400
Nov 06, 2019241.86244.59238.18242.73242.73410,000
Nov 05, 2019245.86248.65238.66241.32241.32604,300
Nov 04, 2019240.48248.83239.19248.35248.35832,200
Nov 01, 2019238.00241.50237.06238.00238.00453,500
Oct 31, 2019239.92240.50236.42237.87237.87479,700
Oct 30, 2019237.64240.57236.00238.87238.87717,000
Oct 29, 2019223.21241.76222.42237.64237.641,181,400
Oct 28, 2019220.00224.90220.00222.83222.83868,400
Oct 25, 2019211.76219.40211.08219.08219.08553,900
Oct 24, 2019207.73211.83205.06211.08211.08426,400
Oct 23, 2019202.78207.27201.24206.89206.89335,500
Oct 22, 2019206.21207.40202.75203.29203.29262,700
Oct 21, 2019204.92208.12203.19205.78205.78243,400
Oct 18, 2019204.74205.70201.94203.06203.06300,000
Oct 17, 2019199.81205.87198.54205.73205.73445,900
Oct 16, 2019201.00202.53197.00198.33198.33345,800
Oct 15, 2019194.72203.27194.00202.15202.15539,200
Oct 14, 2019194.20194.52192.67193.58193.58292,100
Oct 11, 2019193.54198.44192.99194.60194.60452,800
Oct 10, 2019192.61193.81190.43190.86190.86470,200
Oct 09, 2019196.45196.65188.80191.63191.63566,800
Oct 08, 2019200.77202.30196.61198.09198.09299,000
Oct 07, 2019202.53205.05201.56202.73202.73170,400
Oct 04, 2019201.54204.68200.06204.49204.49156,500
Oct 03, 2019198.53201.52195.38200.85200.85174,300
Oct 02, 2019198.94200.89194.75199.51199.51299,300
Oct 01, 2019207.61209.92199.25199.54199.54301,000
Sep 30, 2019202.63207.35202.47206.37206.37240,700
Sep 27, 2019208.94210.00201.63202.18202.18234,400
Sep 26, 2019208.06209.29205.27208.27208.27203,500
Sep 25, 2019203.59208.60203.02207.95207.95330,100
Sep 24, 2019205.86208.85202.22203.98203.98337,900
Sep 23, 2019202.76207.80202.01205.40205.40266,200
Sep 20, 2019207.84209.33202.79203.68203.68534,600
Sep 19, 2019210.50213.00207.79207.95207.95305,500
Sep 18, 2019210.39212.21205.25209.20209.20304,500
Sep 17, 2019202.73211.10201.05211.00211.00488,400
Sep 16, 2019204.28204.63198.51202.78202.78418,900
Sep 13, 2019197.46205.95197.46205.16205.16609,600
Sep 12, 2019198.50201.74194.94197.28197.28317,300
Sep 11, 2019194.05199.07193.54197.42197.42307,600
Sep 10, 2019195.96196.87191.14192.64192.64500,200
Sep 09, 2019203.45205.32195.51196.81196.81446,700
Sep 06, 2019205.17207.51201.85202.73202.73294,400
Sep 05, 2019202.94207.15202.25205.85205.85367,000
Sep 04, 2019202.27204.09200.20200.60200.60274,600
Sep 03, 2019201.61202.51196.50198.98198.98412,600
Aug 30, 2019209.02210.00203.39205.03205.03342,600
Aug 29, 2019206.46209.19204.00208.49208.49342,400
Aug 28, 2019198.09203.24196.50202.86202.86356,800
Aug 27, 2019202.30202.30196.51198.59198.59463,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...