NasdaqGS - Delayed Quote USD

Zebra Technologies Corporation (ZBRA)

268.07 -4.96 (-1.82%)
At close: 4:00 PM EDT
269.17 +1.10 (+0.41%)
After hours: 5:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 273.03 274.87 266.95 268.07 268.07 342,386
Apr 18, 2024 274.00 277.03 271.51 273.03 273.03 376,100
Apr 17, 2024 283.52 284.49 275.75 276.14 276.14 175,600
Apr 16, 2024 280.65 283.29 278.22 280.42 280.42 245,500
Apr 15, 2024 292.32 293.41 281.52 283.00 283.00 199,500
Apr 12, 2024 293.85 295.03 287.87 289.68 289.68 221,000
Apr 11, 2024 300.24 300.46 292.25 297.54 297.54 270,500
Apr 10, 2024 297.38 304.81 296.42 299.91 299.91 287,600
Apr 9, 2024 299.42 306.96 299.42 306.17 306.17 364,500
Apr 8, 2024 295.11 299.34 293.76 296.87 296.87 232,800
Apr 5, 2024 291.91 292.19 287.57 290.38 290.38 216,700
Apr 4, 2024 295.78 303.88 291.90 292.96 292.96 390,700
Apr 3, 2024 294.08 296.24 291.25 292.75 292.75 399,300
Apr 2, 2024 293.99 297.67 292.96 296.50 296.50 461,500
Apr 1, 2024 302.59 304.56 298.07 301.00 301.00 416,900
Mar 28, 2024 300.24 302.63 298.04 301.44 301.44 376,900
Mar 27, 2024 293.15 299.55 292.64 299.16 299.16 405,000
Mar 26, 2024 300.00 301.52 291.01 291.38 291.38 290,600
Mar 25, 2024 291.40 299.52 291.30 297.94 297.94 449,800
Mar 22, 2024 293.87 293.87 290.16 291.44 291.44 201,800
Mar 21, 2024 289.02 296.44 287.88 295.06 295.06 227,400
Mar 20, 2024 284.93 287.07 278.84 285.81 285.81 358,500
Mar 19, 2024 283.98 287.52 283.50 285.19 285.19 306,000
Mar 18, 2024 288.53 288.60 283.68 285.97 285.97 329,300
Mar 15, 2024 277.50 286.36 277.50 285.86 285.86 539,300
Mar 14, 2024 282.08 285.32 279.05 281.77 281.77 375,300
Mar 13, 2024 284.07 286.16 282.33 284.50 284.50 286,200
Mar 12, 2024 281.11 286.90 278.45 285.44 285.44 316,100
Mar 11, 2024 282.30 283.54 279.19 280.23 280.23 268,800
Mar 8, 2024 290.47 290.99 282.43 282.59 282.59 328,600
Mar 7, 2024 289.42 290.69 285.32 288.59 288.59 246,600
Mar 6, 2024 289.25 289.58 283.52 287.27 287.27 182,100
Mar 5, 2024 289.76 289.76 282.17 284.54 284.54 306,700
Mar 4, 2024 290.65 293.57 286.01 291.65 291.65 442,500
Mar 1, 2024 279.68 289.94 278.75 289.64 289.64 413,200
Feb 29, 2024 276.05 282.00 275.76 279.48 279.48 400,900
Feb 28, 2024 272.29 274.22 270.83 272.80 272.80 212,900
Feb 27, 2024 279.56 281.04 274.48 275.78 275.78 194,600
Feb 26, 2024 273.89 279.41 272.40 278.06 278.06 336,900
Feb 23, 2024 278.21 279.83 274.99 274.99 274.99 269,300
Feb 22, 2024 278.27 283.90 277.04 279.48 279.48 302,400
Feb 21, 2024 269.73 276.23 268.65 274.43 274.43 375,000
Feb 20, 2024 269.86 272.39 267.38 271.93 271.93 523,800
Feb 16, 2024 282.41 283.00 271.71 275.46 275.46 658,200
Feb 15, 2024 276.57 294.99 273.28 283.75 283.75 1,184,700
Feb 14, 2024 249.47 255.36 248.27 252.96 252.96 567,200
Feb 13, 2024 251.78 253.11 243.49 245.80 245.80 692,200
Feb 12, 2024 253.09 260.00 253.09 259.40 259.40 395,800
Feb 9, 2024 248.36 253.77 248.36 253.09 253.09 328,600
Feb 8, 2024 247.22 249.75 245.68 247.12 247.12 318,700
Feb 7, 2024 243.67 247.62 240.38 247.11 247.11 522,900
Feb 6, 2024 241.15 243.50 241.15 242.49 242.49 497,100
Feb 5, 2024 242.92 244.10 239.04 242.07 242.07 336,200
Feb 2, 2024 240.21 247.94 237.06 246.48 246.48 418,600
Feb 1, 2024 239.55 242.87 233.95 242.60 242.60 474,100
Jan 31, 2024 250.00 250.00 238.48 239.55 239.55 482,600
Jan 30, 2024 255.98 255.98 250.56 250.91 250.91 302,100
Jan 29, 2024 250.72 256.04 249.71 255.93 255.93 493,200
Jan 26, 2024 256.98 258.42 251.62 252.17 252.17 268,300
Jan 25, 2024 257.98 260.75 255.47 256.99 256.99 334,200
Jan 24, 2024 259.14 259.14 251.67 254.17 254.17 522,100
Jan 23, 2024 255.85 257.44 252.62 256.09 256.09 211,800
Jan 22, 2024 251.85 258.22 250.37 254.57 254.57 357,600
Jan 19, 2024 250.44 251.32 245.14 249.09 249.09 397,600
Jan 18, 2024 240.40 250.12 237.75 249.59 249.59 482,200
Jan 17, 2024 240.00 240.34 236.19 239.17 239.17 463,200
Jan 16, 2024 246.53 247.04 240.22 243.52 243.52 498,300
Jan 12, 2024 256.77 259.17 243.56 248.87 248.87 625,600
Jan 11, 2024 254.01 256.87 248.43 255.03 255.03 380,900
Jan 10, 2024 256.00 256.93 252.50 255.27 255.27 276,900
Jan 9, 2024 255.82 259.66 255.00 256.44 256.44 326,600
Jan 8, 2024 252.11 262.28 251.36 261.09 261.09 399,500
Jan 5, 2024 252.21 257.16 252.15 252.69 252.69 293,500
Jan 4, 2024 251.10 255.41 250.53 252.97 252.97 358,100
Jan 3, 2024 264.12 265.55 252.38 252.52 252.52 404,800
Jan 2, 2024 268.56 270.74 265.39 267.98 267.98 452,900
Dec 29, 2023 274.73 276.31 272.77 273.33 273.33 251,300
Dec 28, 2023 274.11 276.39 272.78 275.35 275.35 193,900
Dec 27, 2023 276.50 276.65 273.27 275.79 275.79 275,700
Dec 26, 2023 270.00 276.08 269.29 275.50 275.50 220,000
Dec 22, 2023 266.77 269.83 265.89 269.41 269.41 225,900
Dec 21, 2023 264.76 266.15 261.67 265.31 265.31 282,500
Dec 20, 2023 269.61 270.98 261.35 261.61 261.61 332,800
Dec 19, 2023 268.61 271.79 265.68 269.42 269.42 467,000
Dec 18, 2023 271.05 271.05 264.40 266.68 266.68 485,000
Dec 15, 2023 269.17 280.33 268.07 270.18 270.18 1,025,000
Dec 14, 2023 248.56 274.44 247.11 272.16 272.16 1,165,900
Dec 13, 2023 238.64 245.31 235.79 244.43 244.43 303,500
Dec 12, 2023 240.00 241.43 238.22 239.38 239.38 238,400
Dec 11, 2023 235.94 239.76 235.94 239.65 239.65 363,100
Dec 8, 2023 232.29 237.80 232.29 236.13 236.13 229,900
Dec 7, 2023 235.17 236.97 232.99 233.23 233.23 319,100
Dec 6, 2023 237.67 238.72 233.84 234.13 234.13 222,300
Dec 5, 2023 238.39 238.39 232.57 234.36 234.36 243,300
Dec 4, 2023 239.43 243.00 236.77 239.37 239.37 302,800
Dec 1, 2023 235.40 241.90 232.78 241.22 241.22 419,600
Nov 30, 2023 237.72 238.26 235.35 236.98 236.98 492,400
Nov 29, 2023 236.13 240.06 235.65 236.62 236.62 372,900
Nov 28, 2023 230.72 234.42 229.65 233.89 233.89 424,900
Nov 27, 2023 227.65 233.62 227.65 231.50 231.50 528,600
Nov 24, 2023 225.83 229.65 225.83 228.92 228.92 195,200
Nov 22, 2023 223.40 227.00 221.59 225.86 225.86 550,100
Nov 21, 2023 218.49 223.04 217.38 222.41 222.41 360,500
Nov 20, 2023 218.84 221.78 216.60 220.54 220.54 330,600
Nov 17, 2023 218.46 218.70 215.27 218.02 218.02 340,600
Nov 16, 2023 216.22 217.49 212.40 215.48 215.48 275,700
Nov 15, 2023 215.65 224.21 215.65 216.96 216.96 501,600
Nov 14, 2023 209.00 216.50 208.50 215.66 215.66 542,700
Nov 13, 2023 204.40 205.38 202.01 202.61 202.61 411,200
Nov 10, 2023 202.92 207.21 202.46 206.18 206.18 602,300
Nov 9, 2023 207.59 208.15 201.43 202.52 202.52 486,900
Nov 8, 2023 208.00 210.37 204.04 206.44 206.44 525,900
Nov 7, 2023 204.50 208.26 202.60 208.04 208.04 613,300
Nov 6, 2023 213.86 213.86 205.21 206.02 206.02 373,800
Nov 3, 2023 210.87 217.14 210.87 214.30 214.30 540,800
Nov 2, 2023 200.46 207.23 198.19 207.00 207.00 758,500
Nov 1, 2023 209.57 212.50 194.59 197.99 197.99 822,900
Oct 31, 2023 213.90 215.00 203.09 209.43 209.43 914,200
Oct 30, 2023 207.50 211.21 204.47 209.77 209.77 970,000
Oct 27, 2023 204.60 207.56 201.16 207.18 207.18 565,000
Oct 26, 2023 200.00 207.38 198.86 204.83 204.83 735,500
Oct 25, 2023 203.83 205.23 196.13 198.91 198.91 577,900
Oct 24, 2023 206.49 207.50 203.11 205.91 205.91 348,200
Oct 23, 2023 203.81 208.73 202.70 205.29 205.29 482,800
Oct 20, 2023 204.84 205.15 201.01 204.55 204.55 860,400
Oct 19, 2023 209.40 213.74 205.10 205.99 205.99 517,500
Oct 18, 2023 211.08 211.13 207.75 209.12 209.12 346,400
Oct 17, 2023 212.29 216.57 212.29 212.99 212.99 355,800
Oct 16, 2023 207.32 216.00 206.84 214.97 214.97 425,300
Oct 13, 2023 210.59 210.59 205.19 206.92 206.92 460,900
Oct 12, 2023 218.33 218.33 208.01 210.87 210.87 597,200
Oct 11, 2023 222.04 223.27 215.32 217.16 217.16 822,600
Oct 10, 2023 222.98 227.54 221.76 222.40 222.40 361,900
Oct 9, 2023 221.17 223.46 220.18 222.58 222.58 266,600
Oct 6, 2023 220.85 225.02 219.33 223.85 223.85 384,000
Oct 5, 2023 227.38 228.48 219.42 222.54 222.54 448,400
Oct 4, 2023 232.05 232.05 227.79 230.94 230.94 487,500
Oct 3, 2023 230.97 232.89 228.16 230.33 230.33 313,300
Oct 2, 2023 236.53 236.70 232.24 233.63 233.63 246,000
Sep 29, 2023 238.69 241.66 235.97 236.53 236.53 390,000
Sep 28, 2023 226.30 239.01 226.30 236.87 236.87 611,800
Sep 27, 2023 224.16 226.98 222.58 225.91 225.91 364,600
Sep 26, 2023 225.97 226.65 222.58 223.96 223.96 355,400
Sep 25, 2023 225.75 230.76 225.75 228.15 228.15 314,500
Sep 22, 2023 228.64 229.79 224.57 227.15 227.15 482,200
Sep 21, 2023 232.93 234.33 228.52 228.68 228.68 676,200
Sep 20, 2023 245.09 245.49 235.63 235.83 235.83 824,900
Sep 19, 2023 252.94 253.72 250.62 252.17 252.17 245,000
Sep 18, 2023 250.53 253.52 249.01 253.20 253.20 220,000
Sep 15, 2023 255.11 256.18 249.38 251.38 251.38 535,200
Sep 14, 2023 251.29 255.10 250.18 254.79 254.79 444,100
Sep 13, 2023 251.40 253.02 248.86 250.18 250.18 407,600
Sep 12, 2023 254.28 254.58 250.76 251.31 251.31 387,600
Sep 11, 2023 257.79 258.13 254.15 254.77 254.77 358,400
Sep 8, 2023 262.97 263.13 254.94 256.37 256.37 435,000
Sep 7, 2023 268.61 268.81 256.82 264.24 264.24 498,100
Sep 6, 2023 273.25 275.02 270.19 272.38 272.38 327,200
Sep 5, 2023 275.74 276.98 271.70 273.25 273.25 417,300
Sep 1, 2023 276.96 278.76 275.00 275.95 275.95 311,900
Aug 31, 2023 279.88 279.88 274.77 275.01 275.01 372,800
Aug 30, 2023 272.40 279.83 268.97 279.11 279.11 391,000
Aug 29, 2023 268.34 274.72 268.01 273.49 273.49 280,800
Aug 28, 2023 270.39 271.31 268.18 269.92 269.92 211,000
Aug 25, 2023 267.90 269.47 264.45 268.39 268.39 337,300
Aug 24, 2023 270.38 272.70 265.92 265.92 265.92 246,300
Aug 23, 2023 269.98 271.22 267.10 270.09 270.09 314,800
Aug 22, 2023 269.82 272.47 266.76 269.36 269.36 340,500
Aug 21, 2023 270.47 273.00 266.50 267.53 267.53 373,900
Aug 18, 2023 261.82 274.03 260.81 271.98 271.98 699,200
Aug 17, 2023 267.67 269.61 263.14 266.03 266.03 343,200
Aug 16, 2023 265.65 268.24 263.89 265.94 265.94 374,500
Aug 15, 2023 261.18 268.92 261.12 267.98 267.98 501,000
Aug 14, 2023 263.45 264.09 258.62 263.86 263.86 295,100
Aug 11, 2023 254.08 263.00 254.08 261.94 261.94 493,200
Aug 10, 2023 258.50 260.00 252.83 255.42 255.42 414,000
Aug 9, 2023 253.42 260.88 250.75 257.89 257.89 499,600
Aug 8, 2023 248.82 254.32 248.14 253.68 253.68 521,000
Aug 7, 2023 251.06 251.92 245.35 248.23 248.23 427,600
Aug 4, 2023 249.00 254.80 246.60 251.41 251.41 569,700
Aug 3, 2023 238.09 252.28 231.98 249.55 249.55 1,170,100
Aug 2, 2023 250.10 251.24 236.97 241.15 241.15 1,317,300
Aug 1, 2023 245.02 262.50 244.67 254.77 254.77 2,621,700
Jul 31, 2023 299.36 308.04 299.35 307.96 307.96 545,800
Jul 28, 2023 303.43 304.83 296.43 299.18 299.18 534,100
Jul 27, 2023 308.00 308.98 297.45 299.43 299.43 493,900
Jul 26, 2023 299.19 306.68 298.96 306.12 306.12 289,100
Jul 25, 2023 302.72 307.07 300.79 301.43 301.43 320,100
Jul 24, 2023 305.82 308.71 301.81 302.59 302.59 303,900
Jul 21, 2023 308.02 310.45 305.37 306.46 306.46 215,100
Jul 20, 2023 316.57 316.57 303.17 304.54 304.54 311,400
Jul 19, 2023 313.29 319.04 312.89 318.37 318.37 259,400
Jul 18, 2023 308.10 313.73 308.05 313.17 313.17 395,100
Jul 17, 2023 306.80 311.01 305.66 309.51 309.51 295,400
Jul 14, 2023 316.82 317.05 307.87 309.28 309.28 298,000
Jul 13, 2023 317.97 320.55 317.22 318.47 318.47 216,800
Jul 12, 2023 314.20 318.85 311.22 315.93 315.93 347,500
Jul 11, 2023 308.69 313.22 307.18 309.16 309.16 307,500
Jul 10, 2023 294.57 307.26 294.57 306.16 306.16 403,400
Jul 7, 2023 291.49 300.50 290.14 295.22 295.22 251,200
Jul 6, 2023 287.40 291.87 283.54 291.14 291.14 292,000
Jul 5, 2023 293.57 296.25 290.23 292.85 292.85 369,000
Jul 3, 2023 293.89 296.99 292.86 296.27 296.27 184,100
Jun 30, 2023 290.85 297.45 290.70 295.83 295.83 342,400
Jun 29, 2023 283.05 289.33 281.80 288.68 288.68 310,000
Jun 28, 2023 281.40 286.10 280.22 283.49 283.49 300,600
Jun 27, 2023 273.85 284.43 270.67 282.81 282.81 356,800
Jun 26, 2023 266.30 275.70 265.12 273.11 273.11 285,500
Jun 23, 2023 265.35 265.93 261.91 264.33 264.33 657,000
Jun 22, 2023 270.50 270.50 264.86 267.91 267.91 353,400
Jun 21, 2023 274.52 274.61 270.80 270.88 270.88 314,500
Jun 20, 2023 281.56 281.56 273.89 277.55 277.55 389,200
Jun 16, 2023 286.96 288.76 281.75 282.40 282.40 636,900
Jun 15, 2023 277.47 285.52 277.47 284.55 284.55 271,500
Jun 14, 2023 283.84 285.87 279.08 280.38 280.38 287,200
Jun 13, 2023 283.52 286.44 280.61 283.39 283.39 367,100
Jun 12, 2023 275.61 280.55 274.91 279.99 279.99 344,200
Jun 9, 2023 278.34 280.58 274.32 274.66 274.66 360,900
Jun 8, 2023 276.97 278.43 272.38 278.03 278.03 366,200
Jun 7, 2023 273.15 280.31 272.35 277.56 277.56 266,300
Jun 6, 2023 269.11 273.65 266.50 270.10 270.10 455,100
Jun 5, 2023 276.35 276.44 267.53 269.11 269.11 491,400
Jun 2, 2023 269.33 279.61 269.33 278.01 278.01 374,100
Jun 1, 2023 263.88 267.05 260.90 266.20 266.20 325,500
May 31, 2023 265.00 267.52 261.36 262.57 262.57 653,500
May 30, 2023 268.02 271.82 265.30 267.78 267.78 271,000
May 26, 2023 260.67 265.99 260.67 264.72 264.72 243,500
May 25, 2023 264.25 264.25 257.19 259.69 259.69 356,700
May 24, 2023 269.85 271.04 260.53 261.39 261.39 467,500
May 23, 2023 277.63 278.64 270.95 271.22 271.22 359,600
May 22, 2023 279.71 282.49 276.84 280.13 280.13 256,600
May 19, 2023 281.30 283.86 278.03 280.80 280.80 419,300
May 18, 2023 271.01 280.62 269.63 279.33 279.33 360,600
May 17, 2023 268.82 273.38 266.54 271.67 271.67 227,400
May 16, 2023 268.43 271.36 265.03 266.38 266.38 183,700
May 15, 2023 265.88 272.87 264.66 270.70 270.70 235,700
May 12, 2023 267.14 268.84 262.31 266.16 266.16 221,500
May 11, 2023 269.34 270.27 264.17 265.28 265.28 349,400
May 10, 2023 272.21 274.85 267.65 271.77 271.77 257,400
May 9, 2023 275.00 278.16 268.97 270.16 270.16 432,900
May 8, 2023 274.00 278.14 271.77 277.86 277.86 384,100
May 5, 2023 269.10 275.34 263.86 273.80 273.80 486,300
May 4, 2023 256.20 265.71 255.00 265.00 265.00 551,700
May 3, 2023 255.45 265.36 254.90 258.50 258.50 710,000
May 2, 2023 251.44 269.01 245.75 255.44 255.44 1,327,100
May 1, 2023 287.17 290.34 286.49 287.45 287.45 407,500
Apr 28, 2023 284.24 289.97 282.62 288.03 288.03 428,100
Apr 27, 2023 283.51 285.04 278.21 284.12 284.12 234,300
Apr 26, 2023 284.90 286.28 279.59 280.42 280.42 214,900
Apr 25, 2023 290.34 293.48 283.96 284.10 284.10 297,700
Apr 24, 2023 288.34 290.33 286.38 288.19 288.19 244,300
Apr 21, 2023 289.92 289.94 285.00 287.90 287.90 302,600
Apr 20, 2023 289.17 293.48 288.03 290.52 290.52 220,700

Related Tickers

PI Impinj, Inc.
116.32
-4.72%
 
MSI Motorola Solutions, Inc.
339.65
+0.06%
 
VSAT Viasat, Inc.
15.83
+1.93%
 
CIEN Ciena Corporation
43.56
-0.48%
 
DGII Digi International Inc.
29.31
-0.98%
 
LITE Lumentum Holdings Inc.
41.74
-1.65%
 
JNPR Juniper Networks, Inc.
36.06
-0.28%
 
EXTR Extreme Networks, Inc.
10.97
+0.27%
 
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
 
TSAT Telesat Corporation
7.65
+3.87%