Zebra Technologies Corp. Historical Data - ZBRA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
CHART Trader
Monthly Subscription
for only
$30.66
SMALL CAP PRO
Monthly Subscription
for only
$49.05
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
  +2.1 +1.25% 169.97 172.44 168.6979 171.92 167.87 20:00:00
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 Week181.2182.645163.175169.2420268k570k377k-11.23-6.20%
1 Month178.68183.55160.51173.589381k763k402k-8.71-4.87%
3 Months176.35184.75147.89169.354081k1M436k-6.38-3.62%
6 Months158.77184.75136.16162.680181k2M398k11.27.05%
1 Year107.75184.75101.49149.583181k2M382k62.2257.74%
3 Years69.56184.7546.1395.710747k5M442k100.41144.35%
5 Years51.03184.7546.1389.26691005M453k118.94233.08%

ZBRA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 11 2018169.97+2.10+1.25%168.6979172.44356,588
Dec 10 2018167.87+2.53+1.53%163.71169.21274,572
Dec 07 2018165.34-7.24-4.20%163.175177.074392,924
Dec 06 2018172.58+1.56+0.91%165.3304172.75268,318
Dec 04 2018171.02-10.35-5.71%170.50182.645570,490
Dec 03 2018181.37+1.57+0.87%176.47183.55572,778
Nov 30 2018179.80+1.88+1.06%176.80180.22425,489
Nov 29 2018177.92-0.19-0.11%176.74180.78359,614
Nov 28 2018178.11+9.53+5.65%169.87178.57349,908
Nov 27 2018168.58-0.46-0.27%166.46169.5921279,895
Nov 26 2018169.04+4.04+2.45%166.33169.28193,677
Nov 23 2018165.00+0.66+0.40%162.46167.3080,959
Nov 21 2018164.34+2.05+1.26%162.41167.7735327,577
Nov 20 2018162.29-7.12-4.20%160.51168.00549,085
Nov 19 2018169.41-11.29-6.25%168.62181.02391,118
Nov 16 2018180.70+1.79+1.00%177.59183.46673,543
Nov 15 2018178.91+5.65+3.26%171.19180.28762,648
Nov 14 2018173.26-3.61-2.04%172.46179.51322,921
Nov 13 2018176.87-0.56-0.32%175.48180.5407431,765
Nov 12 2018177.43-4.07-2.24%174.93181.6649411,881
See More Historical Prices »


Your Recent History
NASDAQ
ZBRA
Zebra Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.