Zebra Technologies Corp. Historical Data - ZBRA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Zebra Technologies Corp. ZBRA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.42 +0.24% 175.2 178.14 174.93 175.3 174.78 18:00:21
more quote information »
Industry Sector
Diversified Machinery

ZBRA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week178.01179.47171.48176.0246284k507k341k-2.81-1.58%
1 Month169.83179.47165.13172.4620167k507k259k5.373.16%
3 Months144.11179.47136.16158.0994124k2M352k31.0921.57%
6 Months138.69179.47130.79152.0521124k2M366k36.5126.32%
1 Year107.3179.47101.49136.645283k2M349k67.963.28%
3 Years81.26179.4746.1388.62881005M448k93.94115.60%
5 Years45.6179.474584.94321005M442k129.6284.21%

ZBRA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 2018175.20+0.42+0.24%174.93178.14449,900
Sep 20 2018174.78+2.08+1.20%172.21175.19300,404
Sep 19 2018172.70-3.56-2.02%171.48177.53283,734
Sep 18 2018176.26+0.61+0.35%174.92178.15313,494
Sep 17 2018175.65-3.05-1.71%174.88179.32301,950
Sep 14 2018178.70+2.39+1.36%175.65179.47507,030
Sep 13 2018176.31+1.62+0.93%174.285177.56244,347
Sep 12 2018174.69+3.21+1.87%171.765175.26264,964
Sep 11 2018171.48+1.43+0.84%168.10172.89205,275
Sep 10 2018170.05+2.22+1.32%166.85170.32248,053
Sep 07 2018167.83+0.85+0.51%165.96168.685228,419
Sep 06 2018166.97999-0.19-0.11%165.13168.57219,345
Sep 05 2018167.16999-2.79-1.64%165.13999169.70166,755
Sep 04 2018169.96-1.78-1.04%168.54172.73244,191
Aug 31 2018171.74+1.44+0.85%169.4348172.04172,447
Aug 30 2018170.30-0.57-0.33%169.66171.68244,427
Aug 29 2018170.87+0.89+0.52%169.66171.67232,430
Aug 28 2018169.98-0.09-0.05%168.37170.92331,500
Aug 27 2018170.07+1.16+0.69%168.38171.255232,980
Aug 24 2018168.91-0.10-0.06%168.26171.15184,015
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.