Zebra Technologies Corporation (LON:0ACG)
London · Delayed Price · Currency is GBP · Price in USD 277.17
-12.83 (-4.42%)
At close: Mar 31, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 277.17 | 277.17 | 277.17 | 277.17 | 277.17 | -4.42% | 20 |
| Mar 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -8.81% | 235 |
| Feb 27, 2025 | 318.01 | 318.01 | 318.01 | 318.01 | 318.01 | -19.64% | 22 |
| Jan 31, 2025 | 394.62 | 400.40 | 394.61 | 395.75 | 395.75 | -0.59% | 90 |
| Jan 30, 2025 | 398.55 | 402.28 | 398.09 | 398.09 | 398.09 | -0.90% | 100 |
| Jan 29, 2025 | 404.56 | 406.99 | 400.23 | 401.69 | 401.69 | 0.72% | 202 |
| Jan 28, 2025 | 400.00 | 402.89 | 394.31 | 398.81 | 398.81 | -0.05% | 243 |
| Jan 27, 2025 | 403.40 | 407.60 | 399.02 | 399.02 | 399.02 | -4.04% | 335 |
| Jan 24, 2025 | 420.79 | 420.79 | 415.15 | 415.84 | 415.84 | -1.33% | 104 |
| Jan 23, 2025 | 419.52 | 421.46 | 416.50 | 421.46 | 421.46 | -0.05% | 150 |
| Jan 22, 2025 | 422.32 | 426.48 | 421.13 | 421.66 | 421.66 | 0.78% | 187 |
| Jan 21, 2025 | 407.62 | 418.73 | 407.45 | 418.40 | 418.40 | 3.14% | 113 |
| Jan 17, 2025 | 406.36 | 407.07 | 404.72 | 405.64 | 405.64 | 1.21% | 97 |
| Jan 16, 2025 | 403.00 | 404.72 | 399.89 | 400.79 | 400.79 | 0.04% | 286 |
| Jan 15, 2025 | 397.67 | 403.87 | 397.41 | 400.62 | 400.62 | 2.93% | 117 |
| Jan 14, 2025 | 378.08 | 391.03 | 378.08 | 389.23 | 389.23 | 2.62% | 73 |
| Jan 13, 2025 | 379.69 | 384.67 | 378.17 | 379.29 | 379.29 | -0.60% | 233 |
| Jan 10, 2025 | 389.38 | 394.38 | 380.49 | 381.56 | 381.56 | -4.33% | 265 |
| Jan 8, 2025 | 392.97 | 398.83 | 391.12 | 398.83 | 398.83 | 0.53% | 84 |
| Jan 7, 2025 | 395.79 | 398.54 | 395.79 | 396.72 | 396.72 | -0.20% | 94 |
| Jan 6, 2025 | 398.09 | 400.49 | 394.05 | 397.52 | 397.52 | 1.64% | 15 |
| Jan 3, 2025 | 386.05 | 391.09 | 383.21 | 391.09 | 391.09 | 2.37% | 77 |
| Jan 2, 2025 | 389.35 | 391.51 | 381.96 | 382.05 | 382.05 | -0.67% | 294 |
| Dec 31, 2024 | 383.42 | 387.01 | 383.01 | 384.64 | 384.64 | 0.39% | 338 |
| Dec 30, 2024 | 385.01 | 389.47 | 378.71 | 383.15 | 383.15 | -1.19% | 120 |
| Dec 27, 2024 | 395.93 | 395.93 | 387.76 | 387.76 | 387.76 | -1.83% | 158 |
| Dec 26, 2024 | 392.29 | 396.80 | 392.29 | 394.98 | 394.98 | 0.08% | 32 |
| Dec 24, 2024 | 392.01 | 394.64 | 391.50 | 394.64 | 394.64 | 1.10% | 3 |
| Dec 23, 2024 | 392.68 | 394.84 | 389.28 | 390.36 | 390.36 | -0.41% | 154 |
| Dec 20, 2024 | 382.34 | 392.38 | 382.34 | 391.98 | 391.98 | 1.28% | 109 |
| Dec 19, 2024 | 387.29 | 389.77 | 384.44 | 387.02 | 387.02 | -3.03% | 216 |
| Dec 18, 2024 | 395.07 | 399.45 | 395.07 | 399.10 | 399.10 | 0.14% | 99 |
| Dec 17, 2024 | 400.94 | 406.00 | 396.73 | 398.56 | 398.56 | -2.17% | 85 |
| Dec 16, 2024 | 403.95 | 410.40 | 403.95 | 407.41 | 407.41 | 0.74% | 54 |
| Dec 13, 2024 | 407.67 | 407.68 | 402.30 | 404.42 | 404.42 | -0.71% | 105 |
| Dec 12, 2024 | 405.11 | 408.33 | 402.74 | 407.30 | 407.30 | 0.72% | 50 |
| Dec 11, 2024 | 402.68 | 407.00 | 402.68 | 404.37 | 404.37 | -0.09% | 372 |
| Dec 10, 2024 | 410.57 | 411.90 | 404.75 | 404.75 | 404.75 | -1.15% | 304 |
| Dec 9, 2024 | 406.27 | 413.33 | 406.27 | 409.46 | 409.46 | -0.25% | 28 |
| Dec 6, 2024 | 403.04 | 411.64 | 403.04 | 410.50 | 410.50 | 0.80% | 48 |
| Dec 5, 2024 | 412.56 | 412.99 | 406.00 | 407.25 | 407.25 | -1.08% | 114 |
| Dec 4, 2024 | 408.99 | 412.14 | 405.46 | 411.71 | 411.71 | 1.23% | 370 |
| Dec 3, 2024 | 407.66 | 408.61 | 404.45 | 406.70 | 406.70 | -0.77% | 149 |
| Dec 2, 2024 | 409.22 | 412.56 | 406.22 | 409.86 | 409.86 | 0.70% | 159 |
| Nov 29, 2024 | 409.48 | 409.48 | 405.68 | 407.00 | 407.00 | 0.74% | 354 |
| Nov 27, 2024 | 404.00 | 406.00 | 401.91 | 404.02 | 404.02 | 0.44% | 62 |
| Nov 26, 2024 | 401.93 | 402.46 | 400.01 | 402.24 | 402.24 | 0.71% | 95 |
| Nov 25, 2024 | 401.89 | 403.95 | 398.87 | 399.41 | 399.41 | 0.83% | 228 |
| Nov 22, 2024 | 392.61 | 396.14 | 392.46 | 396.14 | 396.14 | 0.32% | 203 |
| Nov 21, 2024 | 386.86 | 394.88 | 383.19 | 394.88 | 394.88 | 2.60% | 252 |