ZBRA

Zebra Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zebra Technologies Corp ZBRA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-15.61 -2.67% 569.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
583.48 567.165 584.02 569.15 584.76
more quote information »

ZBRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week582.07587.69567.165580.51167,152-12.92-2.22%
1 Month563.18595.00562.27582.31170,6725.971.06%
3 Months513.17595.00502.6301553.90200,87055.9810.91%
6 Months474.42595.00451.68511.81251,09694.7319.97%
1 Year250.73595.00246.83434.43305,713318.42127.0%
3 Years178.03595.00140.95263.86422,183391.12219.69%
5 Years67.35595.0062.91210.41393,779501.80745.06%

ZBRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 569.15 -15.61 -2.67% 583.48 584.02 567.165 393,512
Sep 16 2021 584.76 3.78 0.65% 578.60 587.59 578.875 167,317
Sep 15 2021 580.98 4.19 0.73% 576.79 585.79 576.02 160,127
Sep 14 2021 576.79 -3.11 -0.54% 579.67 582.91 573.5552 184,931
Sep 13 2021 579.90 -0.73 -0.13% 587.69 587.69 575.0001 182,988
Sep 10 2021 580.63 3.16 0.55% 582.07 586.76 578.57 140,395
Sep 09 2021 577.47 -2.28 -0.39% 578.49 585.11 576.02 148,879
Sep 08 2021 579.75 -1.39 -0.24% 582.03 584.02 572.90 137,198
Sep 07 2021 581.14 -9.46 -1.6% 595.00 595.00 580.40 178,672
Sep 03 2021 590.60 2.35 0.4% 589.00 594.77 585.56 178,579
Sep 02 2021 588.25 5.47 0.94% 588.36 591.49 585.61 169,992
Sep 01 2021 582.78 -4.39 -0.75% 592.48 592.48 579.47 195,212
Aug 31 2021 587.17 2.39 0.41% 585.07 588.77 579.21 230,084
Aug 30 2021 584.78 -3.18 -0.54% 591.90 594.14 583.91 174,796
Aug 27 2021 587.96 9.05 1.56% 581.09 588.345 578.80 317,236
Aug 26 2021 578.91 -5.20 -0.89% 584.62 584.62 578.53 120,821
Aug 25 2021 584.11 5.40 0.93% 577.84 584.25 577.80 105,057
Aug 24 2021 578.71 -0.18 -0.03% 580.31 583.67 577.59 109,660
Aug 23 2021 578.89 7.40 1.29% 571.83 581.615 571.83 154,858
Aug 20 2021 571.49 8.77 1.56% 563.18 572.33 562.27 185,965
Aug 19 2021 562.72 5.54 0.99% 552.91 565.94 551.09 153,345
Aug 18 2021 557.18 -5.50 -0.98% 559.68 568.28 556.87 197,310
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.