Zebra Technologies Corp. Historical Data - ZBRA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  4.01 2.34% 175.68 175.73 172.52 172.76 171.67 20:00:00
more quote information »

ZBRA Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week188188.93169.29175.4184601k926k746k-12.32-6.55%
1 Month231231.59169.29194.2467350k1M743k-55.32-23.95%
3 Months203.16237.15169.29205.7279210k1M512k-27.48-13.53%
6 Months167.66237.15140.95189.4936194k3M498k8.024.78%
1 Year153.09237.15136.16176.553281k3M449k22.5914.76%
3 Years50.72237.1546.13122.294647k3M411k124.96246.37%
5 Years74.01237.1546.13101.25481005M460k101.67137.37%

ZBRA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 24 2019175.68+4.01+2.34%172.52175.73920,879
May 23 2019171.67-2.86-1.64%169.29173.18707,217
May 22 2019174.53-3.56-2.00%173.65178.81600,976
May 21 2019178.09+4.82+2.78%174.67178.47759,888
May 20 2019173.27-4.05-2.28%171.69180.03855,354
May 17 2019177.32-12.70-6.68%177.32188.93808,530
May 16 2019190.02+4.84+2.61%185.7979191.84893,444
May 15 2019185.18-1.54-0.82%184.29187.31458,458
May 14 2019186.72+5.71+3.15%181.25189.02952,647
May 13 2019181.01-14.88-7.60%180.98190.831,178,543
May 10 2019195.89+0.35+0.18%192.6228197.2472601,055
May 09 2019195.54-4.51-2.25%191.64199.96706,957
May 08 2019200.05-0.77-0.38%198.272203.28350,288
May 07 2019200.82-5.54-2.68%196.931206.28622,037
May 06 2019206.36-0.10-0.05%199.34206.50766,366
May 03 2019206.46+0.52+0.25%204.545208.48505,045
May 02 2019205.94+0.82+0.40%202.51207.97646,318
May 01 2019205.12-6.02-2.85%204.22214.401,085,341
Apr 30 2019211.14-15.77-6.95%210.03227.161,251,461
Apr 29 2019226.91-2.27-0.99%225.84230.09681,175
Apr 26 2019229.18-2.23-0.96%227.84231.59422,038
Apr 25 2019231.41-4.03-1.71%229.43235.40423,317
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.