Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zebra Technologies Corporation - Class A Common Stock (NQ:ZBRA)

289.77 -2.73 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 289.93 290.56 283.92 289.77 656,110 -2.73(-0.93%)
May 29, 2025 292.55 295.44 288.40 292.50 414,654 +1.69(+0.58%)
May 28, 2025 295.29 297.01 290.38 290.80 409,647 -4.21(-1.43%)
May 27, 2025 290.16 295.32 286.92 295.01 415,321 +10.80(+3.80%)
May 23, 2025 280.48 285.25 278.51 284.21 325,273 -4.15(-1.44%)
May 22, 2025 287.38 290.22 286.48 288.36 353,150 +0.44(+0.15%)
May 21, 2025 293.32 296.97 286.96 287.92 574,219 -9.05(-3.05%)
May 20, 2025 295.78 298.43 295.31 296.97 370,232 -0.85(-0.29%)
May 19, 2025 293.44 298.42 293.44 297.82 404,560 -2.80(-0.93%)
May 16, 2025 297.94 301.14 295.09 300.62 410,038 +2.27(+0.76%)
May 15, 2025 297.02 299.21 296.06 298.35 442,182 -0.92(-0.31%)
May 14, 2025 301.14 301.72 295.47 299.27 577,702 -3.11(-1.03%)
May 13, 2025 300.75 305.29 300.37 302.38 846,772 +2.27(+0.76%)
May 12, 2025 289.93 302.79 289.92 300.11 1,726,775 +33.40(+12.52%)
May 09, 2025 267.67 268.58 264.64 266.71 715,877 +1.34(+0.50%)
May 08, 2025 261.37 266.65 258.50 265.37 711,004 +8.09(+3.14%)
May 07, 2025 252.41 259.84 251.86 257.28 822,607 +6.43(+2.56%)
May 06, 2025 246.87 251.77 246.00 250.85 521,639 +0.15(+0.06%)
May 05, 2025 252.47 255.54 250.60 250.70 426,373 -5.25(-2.05%)
May 02, 2025 254.69 259.04 251.94 255.95 525,790 +6.31(+2.53%)
May 01, 2025 251.58 253.24 248.46 249.64 507,777 -0.68(-0.27%)
Apr 30, 2025 246.18 251.29 243.53 250.32 762,582 -5.73(-2.24%)
Apr 29, 2025 262.11 265.05 251.94 256.05 1,599,816 +12.56(+5.16%)
Apr 28, 2025 246.00 250.33 239.45 243.49 1,094,557 -2.75(-1.12%)
Apr 25, 2025 243.19 247.96 241.47 246.24 530,246 +2.16(+0.88%)
Apr 24, 2025 237.00 246.21 236.75 244.08 411,057 +9.38(+4.00%)
Apr 23, 2025 237.88 248.05 233.52 234.70 507,362 +7.50(+3.30%)
Apr 22, 2025 226.36 228.89 222.69 227.20 582,576 +5.15(+2.32%)
Apr 21, 2025 221.56 224.61 217.33 222.05 443,390 -4.68(-2.06%)
Apr 17, 2025 226.70 229.31 224.09 226.73 391,268 +1.97(+0.88%)
Apr 16, 2025 224.64 227.93 220.34 224.76 748,756 -3.35(-1.47%)
Apr 15, 2025 229.52 234.00 227.69 228.11 618,955 -3.66(-1.58%)
Apr 14, 2025 233.77 235.09 226.63 231.77 694,395 +6.33(+2.81%)
Apr 11, 2025 221.15 229.91 216.86 225.44 1,103,910 +2.07(+0.93%)
Apr 10, 2025 234.36 237.16 219.22 223.37 999,098 -20.40(-8.37%)
Apr 09, 2025 213.02 247.52 205.73 243.77 1,527,890 +30.23(+14.16%)
Apr 08, 2025 231.94 232.54 209.38 213.54 878,297 -9.95(-4.45%)
Apr 07, 2025 216.65 228.94 210.76 223.49 1,095,749 +0.00(+0.00%)
Apr 04, 2025 222.24 227.10 208.35 223.49 1,846,590 -15.01(-6.29%)
Apr 03, 2025 270.49 270.54 238.10 238.50 1,372,496 -49.07(-17.06%)
Apr 02, 2025 279.06 289.93 279.06 287.57 319,109 +4.50(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.