ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 2019207.26209.45205.00208.46208.46289,900
Mar 27, 2019208.96209.81203.53206.76206.76403,400
Mar 26, 2019207.00209.49206.38208.95208.95476,500
Mar 25, 2019207.12208.61203.30204.97204.97551,300
Mar 22, 2019218.02218.75207.00207.24207.24534,500
Mar 21, 2019214.25219.39214.25218.30218.30259,200
Mar 20, 2019213.04216.19211.79214.59214.59540,600
Mar 19, 2019214.23215.96213.24213.68213.68363,300
Mar 18, 2019207.49214.08204.34213.21213.21400,200
Mar 15, 2019213.24216.78210.84211.40211.40496,500
Mar 14, 2019212.48213.17211.01212.67212.67424,200
Mar 13, 2019211.80212.94210.70211.53211.53569,600
Mar 12, 2019210.55211.93207.82210.72210.72399,400
Mar 11, 2019203.52209.63203.52209.45209.45494,200
Mar 08, 2019199.92202.37199.35201.90201.90374,700
Mar 07, 2019201.72203.93199.23201.99201.99296,300
Mar 06, 2019202.52203.46200.28201.24201.24218,500
Mar 05, 2019202.00203.12199.62201.64201.64315,500
Mar 04, 2019202.97203.05196.01201.73201.73477,800
Mar 01, 2019203.16204.55200.29202.21202.21288,800
Feb 28, 2019202.20202.61200.31200.51200.51343,000
Feb 27, 2019202.66203.50200.13202.48202.48340,500
Feb 26, 2019203.51204.57201.19202.98202.98374,500
Feb 25, 2019207.32207.88204.33204.64204.64508,100
Feb 22, 2019200.64206.65199.65206.35206.35539,100
Feb 21, 2019199.92200.37197.92199.82199.82332,600
Feb 20, 2019198.78200.27197.52199.85199.85380,200
Feb 19, 2019200.44203.95198.47199.32199.32674,000
Feb 15, 2019198.65200.10194.55199.75199.75781,800
Feb 14, 2019185.88203.01185.88196.47196.472,749,500
Feb 13, 2019183.39184.72182.35183.97183.97610,300
Feb 12, 2019180.04183.92179.90182.96182.96365,700
Feb 11, 2019176.39179.02176.39178.38178.38332,900
Feb 08, 2019175.38178.00174.99176.40176.40346,000
Feb 07, 2019179.29179.81175.01176.79176.79260,400
Feb 06, 2019179.17182.32179.17180.76180.76414,300
Feb 05, 2019177.55178.97176.32178.87178.87379,600
Feb 04, 2019175.26176.88175.26176.55176.55281,000
Feb 01, 2019174.21176.64173.85175.06175.06574,200
Jan 31, 2019171.05174.40170.00173.60173.60388,700
Jan 30, 2019172.72173.08168.47171.36171.36378,700
Jan 29, 2019172.21174.03170.53170.71170.71347,400
Jan 28, 2019173.54175.28171.75172.24172.24390,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...