Zebra Technologies Corp (ZBRA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.28 | 6.83771176037 | 325.84 | 372.93 | 319.83 | 366808 | 328.89125464 | CS |
| 4 | 40.73 | 13.2502683887 | 307.39 | 372.93 | 306.21 | 304532 | 324.65121518 | CS |
| 12 | 32.64 | 10.3461392164 | 315.48 | 372.93 | 293.427 | 289639 | 315.69546874 | CS |
| 26 | 92.14 | 35.9949996093 | 255.98 | 372.93 | 233.95 | 342834 | 294.61318935 | CS |
| 52 | 48.76 | 16.28808124 | 299.36 | 372.93 | 194.5937 | 405427 | 263.10077811 | CS |
| 156 | -197.18 | -36.1599119751 | 545.3 | 615 | 194.5937 | 384333 | 325.98001588 | CS |
| 260 | 141.67 | 68.6219423589 | 206.45 | 615 | 150.06 | 388393 | 314.45792566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 348.12 | 13.03 | 3.89 | 359.8 | 372.93 | 346.72 | 1217358 |
| 1722292500 | 335.08999 | 9.11 | 2.79 | 327.38 | 335.57 | 325.02 | 605849 |
| 1722033300 | 325.98 | 1.57 | 0.48 | 326.5 | 330.97 | 323 | 458685 |
| 1721946900 | 324.41 | 2.32 | 0.72 | 321.855 | 330.13 | 319.83 | 349526 |
| 1721860500 | 322.08999 | -9.11 | -2.75 | 329.33999 | 330.74 | 321.66 | 200161 |
| 1721774100 | 331.2 | 4.94 | 1.51 | 325.83999 | 333 | 324.52999 | 219819 |
| 1721687700 | 326.26 | 4.81 | 1.50 | 325.01 | 326.76 | 322.75009 | 226817 |
| 1721428500 | 321.45 | -1.92 | -0.59 | 324.13 | 324.45 | 319.48 | 195089 |
| 1721342100 | 323.37 | -2.52 | -0.77 | 325.89999 | 329.63 | 321.8 | 414797 |
| 1721255700 | 325.89 | -9.87 | -2.94 | 331.45 | 335.86 | 325.67 | 407451 |
| 1721169300 | 335.76 | 8.26 | 2.52 | 328.79 | 337.08 | 328.69009 | 321149 |
| 1721082900 | 327.5 | 2.31 | 0.71 | 325.64 | 328.94 | 325.3 | 281120 |
| 1720823700 | 325.19 | -3.13 | -0.95 | 329.79 | 334.21499 | 324.89 | 375897 |
| 1720737300 | 328.32 | 4.51 | 1.39 | 326.20999 | 331.73 | 325.3953 | 358552 |
| 1720650900 | 323.81 | 8.57 | 2.72 | 316.58 | 324.43 | 315.815 | 258100 |
| 1720564500 | 315.24 | 0.76 | 0.24 | 314.91 | 321.16 | 314 | 339003 |
| 1720478100 | 314.48 | 3.97 | 1.28 | 311.99 | 314.95999 | 310.57 | 209145 |
| 1720218900 | 310.51 | -2.34 | -0.75 | 312.25 | 312.43 | 308.695 | 245682 |
| 1720040640 | 312.85 | 2.82 | 0.91 | 312.35 | 314.13 | 309.24 | 106583 |
| 1719959700 | 310.02999 | 3.82 | 1.25 | 307.39 | 311.56 | 306.20999 | 212679 |
| 1719873300 | 306.20999 | -2.72 | -0.88 | 308.82 | 313.05 | 303.36 | 266721 |
| 1719614100 | 308.93 | 1.94 | 0.63 | 309 | 314.04 | 306.16 | 417913 |
| 1719527700 | 306.99 | -0.13 | -0.04 | 307.02999 | 309.695 | 304.6 | 303690 |
| 1719441300 | 307.12 | 1.08 | 0.35 | 303.93 | 307.20999 | 302.26 | 264804 |
| 1719354900 | 306.04 | -0.67 | -0.22 | 308.2 | 309.11 | 304.45999 | 319031 |
| 1719268500 | 306.70999 | 6.7 | 2.23 | 300.47 | 307.76 | 300.05 | 428181 |
| 1719009300 | 300.01 | 3.37 | 1.14 | 297.70999 | 300.9925 | 293.427 | 578096 |
| 1718922900 | 296.64 | 1.39 | 0.47 | 296 | 298.27 | 295.05 | 351970 |
| 1718750100 | 295.25 | -7.15 | -2.36 | 302.08999 | 302.08999 | 294.45 | 436181 |
| 1718663700 | 302.39999 | 1.03 | 0.34 | 300.95 | 303.58999 | 298.645 | 306403 |
| 1718404500 | 301.37 | -7.54 | -2.44 | 305.49 | 305.68 | 298.68 | 218779 |
| 1718318100 | 308.91 | 4.35 | 1.43 | 307.64 | 309.20999 | 304.61 | 302957 |
| 1718231700 | 304.56 | 3.18 | 1.06 | 307.81 | 310.11 | 303.0201 | 188385 |
| 1718145300 | 301.38 | -1.22 | -0.40 | 301.01 | 303 | 299.04 | 172888 |
| 1718058900 | 302.6 | 1.77 | 0.59 | 298.82 | 303.765 | 295.08 | 227724 |
| 1717799700 | 300.83 | -6.66 | -2.17 | 305.90499 | 308.02999 | 300.43 | 181371 |
| 1717713300 | 307.49 | -0.01 | -0.00 | 307.12 | 308.87 | 304.14999 | 162829 |
| 1717626900 | 307.5 | 4.73 | 1.56 | 304.8 | 309.99 | 303 | 247775 |
| 1717540500 | 302.77 | -4.86 | -1.58 | 303.98 | 307.89 | 301.38 | 219474 |
| 1717454100 | 307.63 | -4.71 | -1.51 | 314.1 | 314.63 | 302.27499 | 305605 |
| 1717194900 | 312.33999 | -4.28 | -1.35 | 316.61 | 318.77 | 308.15929 | 507159 |
| 1717108500 | 316.62 | -0.31 | -0.10 | 319.55 | 319.55 | 315.31 | 233838 |
| 1717022100 | 316.93 | -9.31 | -2.85 | 321.08999 | 322.29 | 315.3402 | 216483 |
| 1716935700 | 326.24 | -0.76 | -0.23 | 327.04 | 327.85 | 324.1 | 205227 |
| 1716590100 | 327 | 2.94 | 0.91 | 325.31 | 327 | 322.6 | 205211 |
| 1716503700 | 324.06 | -2.92 | -0.89 | 328.7 | 328.7 | 321.3004 | 269116 |
| 1716417300 | 326.98 | 5.2 | 1.62 | 321.70999 | 327.08999 | 319.95999 | 230702 |
| 1716330900 | 321.77999 | 1.62 | 0.51 | 319.20999 | 322.48 | 317.0711 | 285667 |
| 1716244500 | 320.16 | 2.27 | 0.71 | 316.24 | 320.54 | 316.24 | 331981 |
| 1715985300 | 317.89 | -1.97 | -0.62 | 320.74 | 320.74 | 317.52 | 222672 |
| 1715898900 | 319.86 | -4.01 | -1.24 | 323.02 | 324.17 | 319.67 | 288376 |
| 1715812500 | 323.87 | 2.89 | 0.90 | 323 | 325.11 | 322.213 | 217529 |
| 1715726100 | 320.98 | 4.98 | 1.58 | 318.39 | 322.77999 | 317.85 | 216289 |
| 1715639700 | 316 | 0.2 | 0.06 | 318.64999 | 320.14999 | 315.57 | 232877 |
| 1715380500 | 315.8 | -0.7 | -0.22 | 319.04 | 319.08 | 314.1995 | 304135 |
| 1715294100 | 316.5 | -3.45 | -1.08 | 319.04 | 319.87 | 315.065 | 250415 |
| 1715207700 | 319.95 | 2.08 | 0.65 | 314.94 | 320.06 | 312.19 | 329818 |
| 1715121300 | 317.87 | 2.08 | 0.66 | 315.48 | 320.677 | 314.25 | 275022 |
| 1715034900 | 315.79 | 6.2 | 2.00 | 312.14999 | 319.45 | 311.8 | 334067 |
| 1714775700 | 309.58999 | -3.12 | -1.00 | 315.87 | 317.07 | 308.93 | 475226 |
| 1714689300 | 312.70999 | 3.66 | 1.18 | 312.23 | 315.17 | 303.21499 | 507757 |
| 1714602900 | 309.05 | -5.51 | -1.75 | 311.61 | 315.52 | 303.49 | 579826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
