Register for real-time alerts, custom portfolio, and market movers
ZBRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 277.53 | 0.97 | 0.35% | 275.28 | 280.92 | 274.24 | 322,642 |
| Apr 23 2024 | 276.56 | 4.93 | 1.81% | 271.55 | 277.45 | 271.55 | 245,824 |
| Apr 22 2024 | 271.63 | 3.56 | 1.33% | 271.74 | 274.87 | 267.211 | 305,117 |
| Apr 19 2024 | 268.07 | -4.96 | -1.82% | 273.03 | 274.87 | 266.75 | 351,516 |
| Apr 18 2024 | 273.03 | -3.11 | -1.13% | 274.00 | 277.03 | 271.505 | 376,141 |
| Apr 17 2024 | 276.14 | -4.28 | -1.52% | 282.42 | 284.49 | 275.75 | 175,573 |
| Apr 16 2024 | 280.415 | -2.59 | -0.91% | 280.65 | 283.285 | 278.22 | 245,493 |
| Apr 15 2024 | 283.00 | -6.68 | -2.31% | 292.32 | 293.91 | 281.52 | 199,499 |
| Apr 12 2024 | 289.68 | -7.86 | -2.64% | 293.85 | 295.03 | 287.87 | 221,039 |
| Apr 11 2024 | 297.54 | -2.37 | -0.79% | 300.24 | 300.465 | 292.25 | 270,531 |
| Apr 10 2024 | 299.91 | -6.26 | -2.04% | 297.38 | 304.81 | 296.415 | 287,644 |
| Apr 09 2024 | 306.17 | 9.30 | 3.13% | 299.42 | 306.955 | 298.20 | 364,529 |
| Apr 08 2024 | 296.87 | 6.49 | 2.24% | 295.11 | 299.34 | 293.65 | 232,849 |
| Apr 05 2024 | 290.38 | -2.58 | -0.88% | 291.91 | 292.19 | 287.57 | 216,727 |
| Apr 04 2024 | 292.96 | 0.21 | 0.07% | 295.78 | 303.88 | 291.895 | 390,660 |
| Apr 03 2024 | 292.75 | -3.75 | -1.26% | 294.08 | 296.24 | 291.245 | 399,269 |
| Apr 02 2024 | 296.50 | -4.50 | -1.50% | 293.99 | 297.665 | 292.96 | 461,486 |
| Apr 01 2024 | 301.00 | -0.44 | -0.15% | 302.59 | 304.56 | 298.065 | 416,937 |
| Mar 28 2024 | 301.44 | 2.28 | 0.76% | 300.24 | 302.63 | 298.035 | 376,934 |
| Mar 27 2024 | 299.16 | 7.78 | 2.67% | 293.15 | 299.55 | 292.64 | 404,951 |
| Mar 26 2024 | 291.38 | -6.56 | -2.20% | 300.00 | 301.52 | 291.01 | 290,580 |
| Mar 25 2024 | 297.94 | 6.50 | 2.23% | 291.40 | 299.515 | 291.295 | 449,495 |
| Mar 22 2024 | 291.44 | -3.62 | -1.23% | 293.87 | 293.87 | 290.16 | 201,826 |
| Mar 21 2024 | 295.06 | 9.25 | 3.24% | 289.02 | 296.44 | 287.875 | 227,352 |
| Mar 20 2024 | 285.81 | 0.62 | 0.22% | 284.93 | 287.065 | 278.84 | 358,521 |
| Mar 19 2024 | 285.19 | -0.78 | -0.27% | 283.98 | 287.525 | 283.495 | 306,048 |
| Mar 18 2024 | 285.97 | 0.11 | 0.04% | 288.53 | 288.60 | 283.68 | 329,261 |
| Mar 15 2024 | 285.86 | 4.09 | 1.45% | 277.50 | 286.36 | 277.50 | 539,250 |
| Mar 14 2024 | 281.77 | -2.73 | -0.96% | 282.08 | 285.32 | 279.05 | 375,261 |
| Mar 13 2024 | 284.50 | -0.94 | -0.33% | 284.07 | 286.16 | 282.33 | 285,861 |
| Mar 12 2024 | 285.44 | 5.21 | 1.86% | 281.11 | 286.905 | 278.445 | 316,178 |
| Mar 11 2024 | 280.23 | -2.36 | -0.84% | 282.30 | 283.54 | 279.185 | 268,772 |
| Mar 08 2024 | 282.59 | -6.00 | -2.08% | 290.47 | 290.99 | 282.43 | 328,604 |
| Mar 07 2024 | 288.59 | 1.32 | 0.46% | 289.42 | 290.69 | 285.32 | 246,604 |
| Mar 06 2024 | 287.27 | 2.73 | 0.96% | 289.25 | 289.58 | 283.52 | 182,128 |
| Mar 05 2024 | 284.54 | -7.11 | -2.44% | 289.76 | 289.76 | 282.17 | 306,673 |
| Mar 04 2024 | 291.65 | 2.01 | 0.69% | 290.65 | 293.57 | 286.0084 | 442,490 |
| Mar 01 2024 | 289.64 | 10.16 | 3.64% | 279.68 | 289.94 | 278.75 | 413,160 |
| Feb 29 2024 | 279.48 | 6.68 | 2.45% | 276.05 | 282.00 | 275.76 | 400,909 |
| Feb 28 2024 | 272.80 | -2.98 | -1.08% | 272.29 | 274.22 | 270.83 | 212,855 |
| Feb 27 2024 | 275.78 | -2.28 | -0.82% | 279.56 | 280.056 | 274.48 | 194,598 |
| Feb 26 2024 | 278.06 | 3.07 | 1.12% | 273.89 | 279.41 | 272.40 | 336,872 |
| Feb 23 2024 | 274.99 | -4.49 | -1.61% | 278.21 | 279.83 | 274.99 | 269,203 |
| Feb 22 2024 | 279.48 | 5.05 | 1.84% | 278.27 | 283.905 | 277.035 | 302,419 |
| Feb 21 2024 | 274.43 | 2.50 | 0.92% | 269.73 | 276.23 | 268.65 | 374,980 |
| Feb 20 2024 | 271.93 | -3.53 | -1.28% | 269.86 | 272.39 | 267.38 | 523,783 |
| Feb 16 2024 | 275.46 | -8.29 | -2.92% | 282.41 | 283.00 | 271.705 | 658,157 |
| Feb 15 2024 | 283.75 | 30.79 | 12.17% | 276.57 | 294.99 | 273.28 | 1,184,094 |
| Feb 14 2024 | 252.96 | 7.16 | 2.91% | 249.47 | 255.355 | 248.27 | 567,213 |
| Feb 13 2024 | 245.80 | -13.60 | -5.24% | 251.78 | 253.105 | 243.485 | 692,213 |
| Feb 12 2024 | 259.40 | 6.31 | 2.49% | 253.09 | 260.00 | 253.09 | 395,803 |
| Feb 09 2024 | 253.09 | 5.97 | 2.42% | 248.36 | 253.77 | 247.28 | 328,611 |
| Feb 08 2024 | 247.12 | 0.01 | 0.00% | 247.22 | 249.745 | 245.68 | 323,890 |
| Feb 07 2024 | 247.11 | 4.62 | 1.91% | 243.67 | 247.62 | 240.38 | 522,932 |
| Feb 06 2024 | 242.49 | 0.42 | 0.17% | 241.15 | 243.50 | 241.15 | 497,025 |
| Feb 05 2024 | 242.07 | -4.41 | -1.79% | 242.92 | 244.095 | 239.035 | 335,973 |
| Feb 02 2024 | 246.48 | 3.88 | 1.60% | 240.21 | 247.94 | 237.06 | 418,557 |
| Feb 01 2024 | 242.60 | 3.05 | 1.27% | 241.21 | 242.87 | 233.95 | 474,148 |
| Jan 31 2024 | 239.55 | -11.36 | -4.53% | 250.00 | 250.00 | 238.48 | 482,613 |
| Jan 30 2024 | 250.91 | -5.02 | -1.96% | 255.98 | 255.98 | 250.56 | 302,085 |
| Jan 29 2024 | 255.93 | 3.76 | 1.49% | 250.72 | 256.04 | 249.71 | 493,220 |
| Jan 26 2024 | 252.17 | -4.82 | -1.88% | 256.98 | 258.42 | 251.62 | 268,290 |
