Canada markets open in 6 hours 22 minutes

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
312.71+3.66 (+1.18%)
At close: 04:00PM EDT
309.96 -2.75 (-0.88%)
After hours: 05:06PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024312.23315.17303.21312.71312.71507,800
May 01, 2024311.61315.52303.49309.05309.05580,100
Apr 30, 2024320.00322.95304.21314.56314.56907,700
Apr 29, 2024298.45303.84298.20300.01300.01560,700
Apr 26, 2024293.50299.15292.78297.21297.21461,400
Apr 25, 2024274.36293.29271.63292.53292.53674,700
Apr 24, 2024275.28280.92274.24277.53277.53322,600
Apr 23, 2024271.55277.45271.55276.56276.56245,800
Apr 22, 2024271.74274.87267.21271.63271.63305,100
Apr 19, 2024273.03274.87266.75268.07268.07351,500
Apr 18, 2024274.00277.03271.51273.03273.03376,100
Apr 17, 2024283.52284.49275.75276.14276.14175,600
Apr 16, 2024280.65283.29278.22280.42280.42245,500
Apr 15, 2024292.32293.41281.52283.00283.00199,500
Apr 12, 2024293.85295.03287.87289.68289.68221,000
Apr 11, 2024300.24300.46292.25297.54297.54270,500
Apr 10, 2024297.38304.81296.42299.91299.91287,600
Apr 09, 2024299.42306.96299.42306.17306.17364,500
Apr 08, 2024295.11299.34293.76296.87296.87232,800
Apr 05, 2024291.91292.19287.57290.38290.38216,700
Apr 04, 2024295.78303.88291.90292.96292.96390,700
Apr 03, 2024294.08296.24291.25292.75292.75399,300
Apr 02, 2024293.99297.67292.96296.50296.50461,500
Apr 01, 2024302.59304.56298.07301.00301.00416,900
Mar 28, 2024300.24302.63298.04301.44301.44376,900
Mar 27, 2024293.15299.55292.64299.16299.16405,000
Mar 26, 2024300.00301.52291.01291.38291.38290,600
Mar 25, 2024291.40299.52291.30297.94297.94449,800
Mar 22, 2024293.87293.87290.16291.44291.44201,800
Mar 21, 2024289.02296.44287.88295.06295.06227,400
Mar 20, 2024284.93287.07278.84285.81285.81358,500
Mar 19, 2024283.98287.52283.50285.19285.19306,000
Mar 18, 2024288.53288.60283.68285.97285.97329,300
Mar 15, 2024277.50286.36277.50285.86285.86539,300
Mar 14, 2024282.08285.32279.05281.77281.77375,300
Mar 13, 2024284.07286.16282.33284.50284.50286,200
Mar 12, 2024281.11286.90278.45285.44285.44316,100
Mar 11, 2024282.30283.54279.19280.23280.23268,800
Mar 08, 2024290.47290.99282.43282.59282.59328,600
Mar 07, 2024289.42290.69285.32288.59288.59246,600
Mar 06, 2024289.25289.58283.52287.27287.27182,100
Mar 05, 2024289.76289.76282.17284.54284.54306,700
Mar 04, 2024290.65293.57286.01291.65291.65442,500
Mar 01, 2024279.68289.94278.75289.64289.64413,200
Feb 29, 2024276.05282.00275.76279.48279.48400,900
Feb 28, 2024272.29274.22270.83272.80272.80212,900
Feb 27, 2024279.56281.04274.48275.78275.78194,600
Feb 26, 2024273.89279.41272.40278.06278.06336,900
Feb 23, 2024278.21279.83274.99274.99274.99269,300
Feb 22, 2024278.27283.90277.04279.48279.48302,400
Feb 21, 2024269.73276.23268.65274.43274.43375,000
Feb 20, 2024269.86272.39267.38271.93271.93523,800
Feb 16, 2024282.41283.00271.71275.46275.46658,200
Feb 15, 2024276.57294.99273.28283.75283.751,184,700
Feb 14, 2024249.47255.36248.27252.96252.96567,200
Feb 13, 2024251.78253.11243.49245.80245.80692,200
Feb 12, 2024253.09260.00253.09259.40259.40395,800
Feb 09, 2024248.36253.77248.36253.09253.09328,600
Feb 08, 2024247.22249.75245.68247.12247.12318,700
Feb 07, 2024243.67247.62240.38247.11247.11522,900
Feb 06, 2024241.15243.50241.15242.49242.49497,100
Feb 05, 2024242.92244.10239.04242.07242.07336,200
Feb 02, 2024240.21247.94237.06246.48246.48418,600
Feb 01, 2024239.55242.87233.95242.60242.60474,100
Jan 31, 2024250.00250.00238.48239.55239.55482,600
Jan 30, 2024255.98255.98250.56250.91250.91302,100
Jan 29, 2024250.72256.04249.71255.93255.93493,200
Jan 26, 2024256.98258.42251.62252.17252.17268,300
Jan 25, 2024257.98260.75255.47256.99256.99334,200
Jan 24, 2024259.14259.14251.67254.17254.17522,100
Jan 23, 2024255.85257.44252.62256.09256.09211,800
Jan 22, 2024251.85258.22250.37254.57254.57357,600
Jan 19, 2024250.44251.32245.14249.09249.09397,600
Jan 18, 2024240.40250.12237.75249.59249.59482,200
Jan 17, 2024240.00240.34236.19239.17239.17463,200
Jan 16, 2024246.53247.04240.22243.52243.52498,300
Jan 12, 2024256.77259.17243.56248.87248.87625,600
Jan 11, 2024254.01256.87248.43255.03255.03380,900
Jan 10, 2024256.00256.93252.50255.27255.27276,900
Jan 09, 2024255.82259.66255.00256.44256.44326,600
Jan 08, 2024252.11262.28251.36261.09261.09399,500
Jan 05, 2024252.21257.16252.15252.69252.69293,500
Jan 04, 2024251.10255.41250.53252.97252.97358,100
Jan 03, 2024264.12265.55252.38252.52252.52404,800
Jan 02, 2024268.56270.74265.39267.98267.98452,900
Dec 29, 2023274.73276.31272.77273.33273.33251,300
Dec 28, 2023274.11276.39272.78275.35275.35193,900
Dec 27, 2023276.50276.65273.27275.79275.79275,700
Dec 26, 2023270.00276.08269.29275.50275.50220,000
Dec 22, 2023266.77269.83265.89269.41269.41225,900
Dec 21, 2023264.76266.15261.67265.31265.31282,500
Dec 20, 2023269.61270.98261.35261.61261.61332,800
Dec 19, 2023268.61271.79265.68269.42269.42467,000
Dec 18, 2023271.05271.05264.40266.68266.68485,000
Dec 15, 2023269.17280.33268.07270.18270.181,025,000
Dec 14, 2023248.56274.44247.11272.16272.161,165,900
Dec 13, 2023238.64245.31235.79244.43244.43303,500
Dec 12, 2023240.00241.43238.22239.38239.38238,400
Dec 11, 2023235.94239.76235.94239.65239.65363,100
Dec 08, 2023232.29237.80232.29236.13236.13229,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...