ZBRA
Zebra Technologies Corporation NMS · ZBRA
$267.40
+2.36
(+0.89%)
Neutral · +0.83σ
Price alert —
Loading…
Sign in to get a one-time email the moment ZBRA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $259.71 | $269.40 | $258.44 | $267.40 | 0.7M |
| 2026-07-16 | $252.39 | $266.16 | $252.26 | $265.04 | 0.5M |
| 2026-07-15 | $260.11 | $260.73 | $250.32 | $255.17 | 0.6M |
| 2026-07-14 | $266.90 | $270.63 | $258.51 | $260.11 | 0.5M |
| 2026-07-13 | $272.29 | $276.20 | $264.46 | $266.71 | 0.7M |
| 2026-07-10 | $273.82 | $276.98 | $270.97 | $272.52 | 0.6M |
| 2026-07-09 | $263.59 | $273.46 | $262.97 | $272.65 | 0.6M |
| 2026-07-08 | $260.30 | $264.69 | $256.48 | $264.32 | 0.4M |
| 2026-07-07 | $268.73 | $270.49 | $260.70 | $264.65 | 0.5M |
| 2026-07-06 | $268.40 | $276.00 | $265.50 | $270.29 | 0.7M |
| 2026-07-02 | $267.86 | $273.59 | $265.64 | $267.18 | 0.7M |
| 2026-07-01 | $262.30 | $274.55 | $260.21 | $267.85 | 0.9M |
| 2026-06-30 | $255.00 | $263.57 | $251.01 | $263.26 | 0.9M |
| 2026-06-29 | $252.24 | $256.04 | $248.67 | $255.81 | 0.9M |
| 2026-06-26 | $240.40 | $252.84 | $239.10 | $251.53 | 1.2M |
| 2026-06-25 | $250.67 | $252.50 | $242.02 | $243.39 | 0.8M |
| 2026-06-24 | $238.62 | $249.87 | $237.00 | $247.78 | 1.0M |
| 2026-06-23 | $241.64 | $244.55 | $237.68 | $237.72 | 0.6M |
| 2026-06-22 | $236.29 | $248.70 | $235.05 | $245.69 | 1.0M |
| 2026-06-18 | $236.75 | $239.49 | $233.84 | $235.98 | 1.6M |
| 2026-06-17 | $237.39 | $239.17 | $231.80 | $232.98 | 0.7M |
| 2026-06-16 | $241.15 | $245.65 | $236.60 | $237.39 | 0.9M |
| 2026-06-15 | $234.43 | $240.79 | $232.21 | $240.05 | 0.9M |
| 2026-06-12 | $222.75 | $228.77 | $220.71 | $228.42 | 0.6M |
| 2026-06-11 | $215.97 | $222.64 | $211.86 | $222.44 | 0.9M |
| 2026-06-10 | $230.07 | $233.08 | $214.31 | $216.79 | 0.9M |
| 2026-06-09 | $233.25 | $239.56 | $222.77 | $234.20 | 1.0M |
| 2026-06-08 | $231.90 | $236.87 | $229.27 | $233.04 | 1.0M |
| 2026-06-05 | $242.31 | $243.62 | $228.97 | $232.11 | 1.2M |
| 2026-06-04 | $250.17 | $252.37 | $245.37 | $245.48 | 0.8M |
| 2026-06-03 | $252.00 | $252.26 | $245.65 | $249.30 | 1.0M |
| 2026-06-02 | $250.78 | $255.68 | $248.42 | $254.44 | 0.9M |
| 2026-06-01 | $244.39 | $251.97 | $243.19 | $249.96 | 1.1M |
| 2026-05-29 | $245.74 | $248.48 | $241.31 | $243.63 | 4.6M |
| 2026-05-28 | $251.65 | $252.98 | $243.76 | $247.90 | 1.1M |
| 2026-05-27 | $252.74 | $258.00 | $248.66 | $252.51 | 1.0M |
| 2026-05-26 | $253.95 | $258.00 | $249.57 | $252.44 | 1.1M |
| 2026-05-22 | $245.18 | $257.14 | $245.18 | $255.55 | 1.4M |
| 2026-05-21 | $240.94 | $245.04 | $234.00 | $242.26 | 1.0M |
| 2026-05-20 | $246.92 | $248.24 | $239.56 | $243.47 | 1.1M |
| 2026-05-19 | $259.64 | $259.85 | $246.69 | $247.15 | 1.1M |
| 2026-05-18 | $261.06 | $263.49 | $254.86 | $260.06 | 1.1M |
| 2026-05-15 | $255.01 | $260.49 | $253.00 | $259.35 | 1.2M |
| 2026-05-14 | $249.54 | $261.41 | $245.51 | $258.10 | 1.3M |
| 2026-05-13 | $248.68 | $250.99 | $237.03 | $246.76 | 1.4M |
| 2026-05-12 | $248.94 | $259.34 | $238.49 | $241.79 | 2.9M |
| 2026-05-11 | $226.05 | $228.98 | $216.41 | $216.96 | 1.0M |
| 2026-05-08 | $229.44 | $229.44 | $222.58 | $226.03 | 0.8M |
| 2026-05-07 | $230.56 | $233.98 | $227.58 | $228.62 | 0.8M |
| 2026-05-06 | $232.00 | $232.00 | $225.74 | $229.76 | 0.6M |
| 2026-05-05 | $224.73 | $229.08 | $221.68 | $228.39 | 0.7M |
| 2026-05-04 | $226.32 | $228.43 | $219.53 | $223.73 | 0.6M |
| 2026-05-01 | $228.85 | $229.50 | $223.95 | $227.08 | 0.7M |
| 2026-04-30 | $216.05 | $227.83 | $213.67 | $226.26 | 1.0M |
| 2026-04-29 | $218.87 | $220.43 | $214.72 | $215.54 | 0.9M |
| 2026-04-28 | $220.04 | $222.72 | $217.88 | $219.24 | 0.8M |
| 2026-04-27 | $227.70 | $231.44 | $220.28 | $221.00 | 0.7M |
| 2026-04-24 | $227.41 | $228.70 | $224.61 | $227.71 | 0.7M |
| 2026-04-23 | $231.00 | $231.86 | $221.65 | $226.87 | 0.9M |
| 2026-04-22 | $239.63 | $240.70 | $229.86 | $231.10 | 0.7M |
| 2026-04-21 | $239.02 | $243.69 | $234.90 | $236.67 | 0.8M |
| 2026-04-20 | $233.40 | $238.03 | $233.30 | $237.30 | 0.7M |
| 2026-04-17 | $237.46 | $240.83 | $232.62 | $234.43 | 1.1M |
| 2026-04-16 | $230.36 | $233.75 | $228.62 | $233.04 | 1.0M |
| 2026-04-15 | $226.76 | $231.48 | $225.70 | $229.64 | 0.8M |
| 2026-04-14 | $228.97 | $231.21 | $226.05 | $226.70 | 0.9M |
| 2026-04-13 | $219.13 | $226.36 | $216.47 | $226.09 | 0.8M |
| 2026-04-10 | $224.44 | $225.37 | $220.83 | $222.13 | 0.6M |
| 2026-04-09 | $218.93 | $223.99 | $218.93 | $223.07 | 0.6M |
| 2026-04-08 | $223.61 | $226.69 | $220.32 | $221.14 | 0.8M |
| 2026-04-07 | $209.57 | $214.59 | $209.02 | $212.51 | 0.8M |
| 2026-04-06 | $201.57 | $211.84 | $201.57 | $211.12 | 0.9M |
| 2026-04-02 | $202.50 | $210.95 | $199.77 | $202.84 | 0.5M |
| 2026-04-01 | $208.91 | $210.19 | $204.72 | $207.28 | 0.7M |
| 2026-03-31 | $200.89 | $212.12 | $200.89 | $209.08 | 0.6M |
| 2026-03-30 | $203.35 | $205.27 | $199.05 | $199.30 | 0.7M |
| 2026-03-27 | $202.50 | $204.85 | $200.89 | $202.64 | 0.6M |
| 2026-03-26 | $205.27 | $211.64 | $203.71 | $204.42 | 0.4M |
| 2026-03-25 | $210.84 | $212.20 | $201.46 | $208.45 | 0.5M |
| 2026-03-24 | $202.71 | $208.90 | $201.45 | $207.49 | 0.4M |
| 2026-03-23 | $210.32 | $212.24 | $205.49 | $205.87 | 0.6M |
| 2026-03-20 | $203.91 | $206.00 | $200.44 | $203.62 | 1.9M |
| 2026-03-19 | $205.00 | $208.71 | $202.50 | $206.19 | 0.6M |
| 2026-03-18 | $207.32 | $213.89 | $207.30 | $207.51 | 0.6M |
| 2026-03-17 | $206.24 | $211.50 | $206.01 | $209.06 | 0.6M |
| 2026-03-16 | $206.61 | $208.35 | $202.62 | $203.97 | 0.6M |
| 2026-03-13 | $207.45 | $207.65 | $201.64 | $202.72 | 0.8M |
| 2026-03-12 | $209.82 | $211.95 | $203.70 | $204.05 | 0.8M |
| 2026-03-11 | $213.19 | $215.56 | $210.04 | $213.67 | 0.6M |
| 2026-03-10 | $213.78 | $218.05 | $208.82 | $212.47 | 0.7M |
| 2026-03-09 | $215.00 | $216.46 | $206.92 | $213.78 | 0.9M |
| 2026-03-06 | $223.55 | $227.02 | $218.15 | $219.65 | 1.0M |
| 2026-03-05 | $228.29 | $236.50 | $227.95 | $229.67 | 0.8M |
| 2026-03-04 | $229.43 | $233.56 | $227.86 | $231.42 | 0.9M |
| 2026-03-03 | $215.98 | $229.79 | $214.87 | $225.38 | 0.8M |
| 2026-03-02 | $216.20 | $224.95 | $215.33 | $223.92 | 0.9M |
| 2026-02-27 | $231.20 | $232.69 | $222.61 | $223.96 | 1.0M |
| 2026-02-26 | $239.98 | $239.98 | $232.63 | $235.03 | 0.8M |
| 2026-02-25 | $238.39 | $240.09 | $232.40 | $239.01 | 0.8M |
| 2026-02-24 | $234.99 | $241.20 | $234.00 | $235.83 | 1.0M |
| 2026-02-23 | $252.32 | $253.20 | $230.00 | $231.32 | 1.2M |
| 2026-02-20 | $249.98 | $261.84 | $247.54 | $255.41 | 0.8M |
| 2026-02-19 | $251.51 | $254.33 | $247.06 | $251.74 | 0.6M |
| 2026-02-18 | $260.85 | $263.41 | $249.15 | $252.52 | 0.9M |
| 2026-02-17 | $261.98 | $265.19 | $258.14 | $260.76 | 0.7M |
| 2026-02-13 | $278.68 | $280.32 | $261.06 | $264.62 | 1.0M |
| 2026-02-12 | $293.64 | $303.40 | $273.19 | $274.15 | 2.0M |
| 2026-02-11 | $259.82 | $264.36 | $250.31 | $252.50 | 1.1M |
| 2026-02-10 | $258.55 | $259.79 | $255.16 | $256.57 | 0.9M |
| 2026-02-09 | $251.21 | $258.64 | $250.80 | $257.79 | 0.7M |
| 2026-02-06 | $244.31 | $252.31 | $243.63 | $251.40 | 0.7M |
| 2026-02-05 | $243.21 | $245.51 | $238.89 | $241.08 | 0.9M |
| 2026-02-04 | $234.77 | $250.00 | $234.42 | $245.25 | 1.2M |
| 2026-02-03 | $242.01 | $244.47 | $230.94 | $233.16 | 1.0M |
| 2026-02-02 | $234.21 | $246.55 | $233.68 | $242.01 | 0.9M |
| 2026-01-30 | $235.59 | $237.14 | $232.59 | $234.98 | 0.6M |
| 2026-01-29 | $236.18 | $240.17 | $234.00 | $237.96 | 0.7M |
| 2026-01-28 | $240.49 | $240.81 | $234.52 | $236.23 | 0.5M |
| 2026-01-27 | $243.71 | $244.35 | $238.44 | $238.56 | 0.6M |
| 2026-01-26 | $240.39 | $244.99 | $240.01 | $243.51 | 0.4M |
| 2026-01-23 | $245.77 | $246.29 | $238.82 | $240.54 | 0.4M |
| 2026-01-22 | $247.03 | $248.78 | $243.62 | $246.83 | 0.6M |
| 2026-01-21 | $242.31 | $246.07 | $239.18 | $242.98 | 0.7M |
| 2026-01-20 | $243.51 | $249.74 | $238.00 | $238.71 | 0.7M |