Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
371.24
+6.27 (1.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 370.00 | 375.88 | 369.27 | 371.24 | 371.24 | 1.72% | 238,634 |
| Sep 25, 2024 | 364.63 | 367.35 | 363.40 | 364.97 | 364.97 | 0.15% | 207,140 |
| Sep 24, 2024 | 364.45 | 365.43 | 361.32 | 364.43 | 364.43 | 0.56% | 230,125 |
| Sep 23, 2024 | 367.34 | 367.89 | 359.30 | 362.39 | 362.39 | -1.19% | 342,641 |
| Sep 20, 2024 | 362.43 | 367.56 | 360.02 | 366.76 | 366.76 | 0.82% | 596,313 |
| Sep 19, 2024 | 360.00 | 366.30 | 356.04 | 363.79 | 363.79 | 3.40% | 490,153 |
| Sep 18, 2024 | 354.79 | 358.76 | 347.79 | 351.83 | 351.83 | -0.76% | 337,220 |
| Sep 17, 2024 | 347.07 | 354.61 | 345.59 | 354.52 | 354.52 | 3.12% | 539,857 |
| Sep 16, 2024 | 337.24 | 344.19 | 335.86 | 343.79 | 343.79 | 1.87% | 241,965 |
| Sep 13, 2024 | 339.12 | 343.51 | 337.19 | 337.48 | 337.48 | 0.13% | 267,751 |
| Sep 12, 2024 | 338.81 | 338.85 | 334.49 | 337.04 | 337.04 | -0.12% | 288,139 |
| Sep 11, 2024 | 334.85 | 337.67 | 327.40 | 337.44 | 337.44 | 0.77% | 305,026 |
| Sep 10, 2024 | 329.37 | 335.09 | 325.31 | 334.85 | 334.85 | 2.11% | 277,696 |
| Sep 9, 2024 | 321.59 | 328.26 | 321.59 | 327.93 | 327.93 | 2.23% | 344,109 |
| Sep 6, 2024 | 328.80 | 330.70 | 318.01 | 320.77 | 320.77 | -2.51% | 690,381 |
| Sep 5, 2024 | 326.45 | 331.00 | 323.44 | 329.04 | 329.04 | 0.05% | 254,703 |
| Sep 4, 2024 | 328.74 | 331.33 | 326.82 | 328.87 | 328.87 | -0.48% | 351,960 |
| Sep 3, 2024 | 341.46 | 342.95 | 329.32 | 330.45 | 330.45 | -4.32% | 467,311 |
| Aug 30, 2024 | 345.32 | 345.66 | 337.93 | 345.38 | 345.38 | 0.91% | 453,456 |
| Aug 29, 2024 | 345.44 | 348.08 | 342.03 | 342.27 | 342.27 | -0.45% | 319,208 |
| Aug 28, 2024 | 344.68 | 347.20 | 342.00 | 343.83 | 343.83 | -0.64% | 211,240 |
| Aug 27, 2024 | 345.10 | 346.17 | 342.50 | 346.04 | 346.04 | -0.47% | 236,766 |
| Aug 26, 2024 | 352.97 | 352.97 | 346.50 | 347.69 | 347.69 | -1.12% | 248,200 |
| Aug 23, 2024 | 344.17 | 351.79 | 344.17 | 351.62 | 351.62 | 2.76% | 196,336 |
| Aug 22, 2024 | 346.76 | 346.92 | 341.83 | 342.16 | 342.16 | -0.82% | 224,879 |
| Aug 21, 2024 | 348.69 | 348.69 | 343.58 | 345.00 | 345.00 | 0.04% | 310,722 |
| Aug 20, 2024 | 346.06 | 348.44 | 341.27 | 344.85 | 344.85 | -0.63% | 431,316 |
| Aug 19, 2024 | 344.11 | 347.02 | 340.50 | 347.02 | 347.02 | 0.84% | 298,919 |
| Aug 16, 2024 | 342.32 | 346.32 | 342.18 | 344.14 | 344.14 | 0.27% | 276,539 |
| Aug 15, 2024 | 338.77 | 344.40 | 338.70 | 343.21 | 343.21 | 2.99% | 307,213 |
| Aug 14, 2024 | 332.23 | 333.66 | 327.59 | 333.24 | 333.24 | 0.34% | 248,801 |
| Aug 13, 2024 | 323.16 | 334.20 | 323.16 | 332.12 | 332.12 | 3.68% | 431,642 |
| Aug 12, 2024 | 320.70 | 322.58 | 318.00 | 320.34 | 320.34 | 0.12% | 279,834 |
| Aug 9, 2024 | 320.55 | 322.98 | 315.25 | 319.95 | 319.95 | -0.55% | 271,711 |
| Aug 8, 2024 | 307.73 | 323.75 | 304.28 | 321.71 | 321.71 | 2.24% | 673,258 |
| Aug 7, 2024 | 321.23 | 324.55 | 314.36 | 314.65 | 314.65 | -0.60% | 529,657 |
| Aug 6, 2024 | 318.47 | 322.91 | 316.14 | 316.56 | 316.56 | -0.41% | 367,387 |
| Aug 5, 2024 | 310.57 | 319.65 | 305.00 | 317.86 | 317.86 | -1.38% | 464,646 |
| Aug 2, 2024 | 331.80 | 332.13 | 319.04 | 322.30 | 322.30 | -5.92% | 447,821 |
| Aug 1, 2024 | 350.42 | 353.86 | 334.30 | 342.58 | 342.58 | -2.45% | 580,863 |
| Jul 31, 2024 | 357.78 | 359.69 | 348.99 | 351.19 | 351.19 | 0.88% | 634,408 |
| Jul 30, 2024 | 359.80 | 372.93 | 346.72 | 348.12 | 348.12 | 3.89% | 1,217,358 |
| Jul 29, 2024 | 327.38 | 335.57 | 325.02 | 335.09 | 335.09 | 2.79% | 605,875 |
| Jul 26, 2024 | 326.50 | 330.97 | 323.00 | 325.98 | 325.98 | 0.48% | 458,685 |
| Jul 25, 2024 | 321.49 | 330.13 | 319.83 | 324.41 | 324.41 | 0.72% | 353,079 |
| Jul 24, 2024 | 328.40 | 330.74 | 321.66 | 322.09 | 322.09 | -2.75% | 201,870 |
| Jul 23, 2024 | 325.84 | 333.00 | 324.53 | 331.20 | 331.20 | 1.42% | 219,820 |
| Jul 22, 2024 | 325.01 | 326.91 | 322.75 | 326.57 | 326.57 | 1.59% | 302,987 |
| Jul 19, 2024 | 324.99 | 325.32 | 319.48 | 321.45 | 321.45 | -0.59% | 208,404 |
| Jul 18, 2024 | 325.32 | 329.63 | 321.80 | 323.37 | 323.37 | -0.77% | 414,789 |
| Jul 17, 2024 | 332.11 | 335.86 | 325.67 | 325.89 | 325.89 | -2.94% | 410,766 |
| Jul 16, 2024 | 328.79 | 337.08 | 328.69 | 335.76 | 335.76 | 2.52% | 321,394 |
| Jul 15, 2024 | 325.64 | 328.94 | 325.30 | 327.50 | 327.50 | 0.71% | 281,121 |
| Jul 12, 2024 | 329.79 | 334.22 | 324.89 | 325.19 | 325.19 | -0.95% | 375,897 |
| Jul 11, 2024 | 326.21 | 331.73 | 325.08 | 328.32 | 328.32 | 1.39% | 360,245 |
| Jul 10, 2024 | 316.58 | 324.43 | 315.82 | 323.81 | 323.81 | 2.72% | 258,100 |
| Jul 9, 2024 | 314.91 | 321.16 | 314.00 | 315.24 | 315.24 | 0.24% | 339,006 |
| Jul 8, 2024 | 311.99 | 314.96 | 310.57 | 314.48 | 314.48 | 1.28% | 209,172 |
| Jul 5, 2024 | 312.25 | 312.43 | 308.70 | 310.51 | 310.51 | -0.75% | 245,722 |
| Jul 3, 2024 | 312.35 | 314.13 | 309.24 | 312.85 | 312.85 | 0.91% | 106,583 |
| Jul 2, 2024 | 307.39 | 311.56 | 306.21 | 310.03 | 310.03 | 1.25% | 212,679 |
| Jul 1, 2024 | 308.82 | 313.05 | 303.36 | 306.21 | 306.21 | -0.88% | 266,721 |
| Jun 28, 2024 | 309.00 | 314.04 | 306.16 | 308.93 | 308.93 | 0.63% | 417,913 |
| Jun 27, 2024 | 307.03 | 309.70 | 304.60 | 306.99 | 306.99 | -0.04% | 303,702 |
| Jun 26, 2024 | 303.93 | 307.21 | 302.26 | 307.12 | 307.12 | 0.35% | 264,839 |
| Jun 25, 2024 | 308.20 | 309.11 | 304.46 | 306.04 | 306.04 | -0.22% | 319,031 |
| Jun 24, 2024 | 300.47 | 307.76 | 300.05 | 306.71 | 306.71 | 2.23% | 428,186 |
| Jun 21, 2024 | 297.71 | 301.17 | 293.43 | 300.01 | 300.01 | 1.14% | 576,873 |
| Jun 20, 2024 | 296.00 | 298.27 | 295.05 | 296.64 | 296.64 | 0.47% | 352,292 |
| Jun 18, 2024 | 302.09 | 302.09 | 294.45 | 295.25 | 295.25 | -2.36% | 436,187 |
| Jun 17, 2024 | 300.95 | 303.59 | 298.65 | 302.40 | 302.40 | 0.34% | 306,403 |
| Jun 14, 2024 | 305.49 | 305.49 | 298.68 | 301.37 | 301.37 | -2.44% | 218,779 |
| Jun 13, 2024 | 307.64 | 309.21 | 304.61 | 308.91 | 308.91 | 1.43% | 302,976 |
| Jun 12, 2024 | 307.24 | 310.11 | 303.02 | 304.56 | 304.56 | 1.06% | 191,635 |
| Jun 11, 2024 | 301.01 | 303.00 | 299.04 | 301.38 | 301.38 | -0.40% | 172,899 |
| Jun 10, 2024 | 298.82 | 303.77 | 295.08 | 302.60 | 302.60 | 0.59% | 227,771 |
| Jun 7, 2024 | 305.22 | 308.03 | 300.43 | 300.83 | 300.83 | -2.17% | 187,259 |
| Jun 6, 2024 | 307.12 | 308.87 | 304.15 | 307.49 | 307.49 | - | 162,859 |
| Jun 5, 2024 | 304.80 | 309.99 | 303.00 | 307.50 | 307.50 | 1.56% | 248,003 |
| Jun 4, 2024 | 303.98 | 307.89 | 301.38 | 302.77 | 302.77 | -1.58% | 219,475 |
| Jun 3, 2024 | 314.10 | 314.63 | 302.28 | 307.63 | 307.63 | -1.51% | 305,605 |
| May 31, 2024 | 316.61 | 318.77 | 308.16 | 312.34 | 312.34 | -1.35% | 507,159 |
| May 30, 2024 | 319.55 | 319.55 | 315.31 | 316.62 | 316.62 | -0.10% | 233,838 |
| May 29, 2024 | 321.09 | 322.29 | 315.34 | 316.93 | 316.93 | -2.85% | 216,483 |
| May 28, 2024 | 328.33 | 328.50 | 324.10 | 326.24 | 326.24 | -0.23% | 303,063 |
| May 24, 2024 | 325.31 | 327.00 | 322.60 | 327.00 | 327.00 | 0.91% | 205,382 |
| May 23, 2024 | 328.70 | 328.70 | 321.30 | 324.06 | 324.06 | -0.89% | 276,579 |
| May 22, 2024 | 321.71 | 327.09 | 321.71 | 326.98 | 326.98 | 1.62% | 230,702 |
| May 21, 2024 | 319.21 | 322.48 | 317.07 | 321.78 | 321.78 | 0.51% | 285,667 |
| May 20, 2024 | 316.24 | 320.54 | 316.24 | 320.16 | 320.16 | 0.71% | 331,981 |
| May 17, 2024 | 320.74 | 320.74 | 317.52 | 317.89 | 317.89 | -0.62% | 222,673 |
| May 16, 2024 | 324.00 | 324.17 | 319.67 | 319.86 | 319.86 | -1.24% | 288,377 |
| May 15, 2024 | 323.00 | 325.11 | 322.21 | 323.87 | 323.87 | 0.90% | 217,529 |
| May 14, 2024 | 318.39 | 322.78 | 317.85 | 320.98 | 320.98 | 1.58% | 216,290 |
| May 13, 2024 | 319.10 | 320.15 | 315.57 | 316.00 | 316.00 | 0.06% | 232,877 |
| May 10, 2024 | 319.04 | 319.08 | 314.20 | 315.80 | 315.80 | -0.22% | 304,135 |
| May 9, 2024 | 319.04 | 319.87 | 315.07 | 316.50 | 316.50 | -1.08% | 250,415 |
| May 8, 2024 | 314.94 | 320.06 | 312.19 | 319.95 | 319.95 | 0.65% | 329,818 |
| May 7, 2024 | 315.48 | 320.68 | 314.25 | 317.87 | 317.87 | 0.66% | 275,022 |
| May 6, 2024 | 312.15 | 319.45 | 311.80 | 315.79 | 315.79 | 2.00% | 334,067 |