Australia markets open in 3 hours 2 minutes

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
325.19-3.13 (-0.95%)
At close: 04:00PM EDT
325.51 +0.32 (+0.10%)
After hours: 05:27PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024329.79334.22324.89325.19325.19375,900
11 July 2024326.21331.73325.08328.32328.32360,200
10 July 2024316.58324.43315.82323.81323.81258,100
09 July 2024314.91321.16314.00315.24315.24339,000
08 July 2024311.99314.96310.57314.48314.48209,100
05 July 2024312.25312.43308.70310.51310.51245,700
03 July 2024312.35314.13309.24312.85312.85106,600
02 July 2024307.39311.56306.21310.03310.03212,700
01 July 2024308.82313.05303.36306.21306.21266,700
28 June 2024309.00314.04306.16308.93308.93417,900
27 June 2024307.03309.70304.60306.99306.99303,700
26 June 2024303.93307.21302.26307.12307.12264,800
25 June 2024308.20309.11304.46306.04306.04319,000
24 June 2024300.47307.76300.05306.71306.71428,200
21 June 2024297.71301.17293.43300.01300.01576,900
20 June 2024296.00298.27295.05296.64296.64352,300
18 June 2024302.09302.09294.45295.25295.25436,200
17 June 2024300.95303.59298.65302.40302.40306,400
14 June 2024305.49305.49298.68301.37301.37218,800
13 June 2024307.64309.21304.61308.91308.91303,000
12 June 2024307.24310.11303.02304.56304.56191,600
11 June 2024301.01303.00299.04301.38301.38172,900
10 June 2024298.82303.77295.08302.60302.60227,800
07 June 2024305.22308.03300.43300.83300.83187,300
06 June 2024307.12308.87304.15307.49307.49162,800
05 June 2024304.80309.99303.00307.50307.50248,000
04 June 2024303.98307.89301.38302.77302.77219,500
03 June 2024314.10314.63302.27307.63307.63305,600
31 May 2024316.61318.77308.16312.34312.34507,200
30 May 2024319.55319.55315.31316.62316.62233,800
29 May 2024321.09322.29315.34316.93316.93216,500
28 May 2024328.33328.50324.10326.24326.24303,100
24 May 2024325.31327.00322.60327.00327.00205,400
23 May 2024328.70328.70321.30324.06324.06276,600
22 May 2024321.71327.09321.71326.98326.98230,700
21 May 2024319.21322.48317.07321.78321.78285,700
20 May 2024316.24320.54316.24320.16320.16332,000
17 May 2024320.74320.74317.52317.89317.89222,700
16 May 2024324.00324.17319.67319.86319.86288,400
15 May 2024323.00325.11322.21323.87323.87217,500
14 May 2024318.39322.78317.85320.98320.98216,300
13 May 2024319.10320.15315.57316.00316.00232,900
10 May 2024319.04319.08314.20315.80315.80304,100
09 May 2024319.04319.87315.07316.50316.50250,400
08 May 2024314.94320.06312.19319.95319.95329,800
07 May 2024315.48320.68314.25317.87317.87275,000
06 May 2024312.15319.45311.80315.79315.79334,100
03 May 2024315.65317.07308.93309.59309.59475,200
02 May 2024312.23315.17303.21312.71312.71507,800
01 May 2024311.61315.52303.49309.05309.05580,100
30 Apr 2024320.00322.95304.21314.56314.56907,700
29 Apr 2024298.45303.84298.20300.01300.01560,700
26 Apr 2024293.50299.15292.78297.21297.21461,400
25 Apr 2024274.36293.29271.63292.53292.53674,700
24 Apr 2024275.28280.92274.24277.53277.53322,600
23 Apr 2024271.55277.45271.55276.56276.56245,800
22 Apr 2024271.74274.87267.21271.63271.63305,100
19 Apr 2024273.03274.87266.75268.07268.07351,500
18 Apr 2024274.00277.03271.51273.03273.03376,100
17 Apr 2024283.52284.49275.75276.14276.14175,600
16 Apr 2024280.65283.29278.22280.42280.42245,500
15 Apr 2024292.32293.41281.52283.00283.00199,500
12 Apr 2024293.85295.03287.87289.68289.68221,000
11 Apr 2024300.24300.46292.25297.54297.54270,500
10 Apr 2024297.38304.81296.42299.91299.91287,600
09 Apr 2024299.42306.96299.42306.17306.17364,500
08 Apr 2024295.11299.34293.76296.87296.87232,800
05 Apr 2024291.91292.19287.57290.38290.38216,700
04 Apr 2024295.78303.88291.90292.96292.96390,700
03 Apr 2024294.08296.24291.25292.75292.75399,300
02 Apr 2024293.99297.67292.96296.50296.50461,500
01 Apr 2024302.59304.56298.07301.00301.00416,900
28 Mar 2024300.24302.63298.04301.44301.44376,900
27 Mar 2024293.15299.55292.64299.16299.16405,000
26 Mar 2024300.00301.52291.01291.38291.38290,600
25 Mar 2024291.40299.52291.30297.94297.94449,800
22 Mar 2024293.87293.87290.16291.44291.44201,800
21 Mar 2024289.02296.44287.88295.06295.06227,400
20 Mar 2024284.93287.07278.84285.81285.81358,500
19 Mar 2024283.98287.52283.50285.19285.19306,000
18 Mar 2024288.53288.60283.68285.97285.97329,300
15 Mar 2024277.50286.36277.50285.86285.86539,300
14 Mar 2024282.08285.32279.05281.77281.77375,300
13 Mar 2024284.07286.16282.33284.50284.50286,200
12 Mar 2024281.11286.90278.45285.44285.44316,100
11 Mar 2024282.30283.54279.19280.23280.23268,800
08 Mar 2024290.47290.99282.43282.59282.59328,600
07 Mar 2024289.42290.69285.32288.59288.59246,600
06 Mar 2024289.25289.58283.52287.27287.27182,100
05 Mar 2024289.76289.76282.17284.54284.54306,700
04 Mar 2024290.65293.57286.01291.65291.65442,500
01 Mar 2024279.68289.94278.75289.64289.64413,200
29 Feb 2024276.05282.00275.76279.48279.48400,900
28 Feb 2024272.29274.22270.83272.80272.80212,900
27 Feb 2024279.56281.04274.48275.78275.78194,600
26 Feb 2024273.89279.41272.40278.06278.06336,900
23 Feb 2024278.21279.83274.99274.99274.99269,300
22 Feb 2024278.27283.90277.04279.48279.48302,400
21 Feb 2024269.73276.23268.65274.43274.43375,000
20 Feb 2024269.86272.39267.38271.93271.93523,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...