Register for streaming realtime charts, analysis tools, and prices.
ZBRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 364.97 | 0.54 | 0.15% | 364.63 | 367.35 | 363.40 | 207,140 |
| Sep 24 2024 | 364.43 | 2.04 | 0.56% | 364.45 | 365.43 | 361.32 | 230,125 |
| Sep 23 2024 | 362.39 | -4.37 | -1.19% | 367.34 | 368.00 | 359.30 | 342,641 |
| Sep 20 2024 | 366.76 | 2.97 | 0.82% | 362.43 | 367.56 | 360.015 | 596,304 |
| Sep 19 2024 | 363.79 | 11.96 | 3.40% | 360.00 | 366.30 | 356.04 | 489,853 |
| Sep 18 2024 | 351.83 | -2.69 | -0.76% | 354.79 | 358.76 | 347.7885 | 337,298 |
| Sep 17 2024 | 354.52 | 10.73 | 3.12% | 347.07 | 354.61 | 345.59 | 539,857 |
| Sep 16 2024 | 343.79 | 6.31 | 1.87% | 337.24 | 344.19 | 335.86 | 241,965 |
| Sep 13 2024 | 337.48 | 0.44 | 0.13% | 339.19 | 343.505 | 337.19 | 262,195 |
| Sep 12 2024 | 337.04 | -0.40 | -0.12% | 338.81 | 338.85 | 334.49 | 288,139 |
| Sep 11 2024 | 337.44 | 2.59 | 0.77% | 334.85 | 337.665 | 327.40 | 304,965 |
| Sep 10 2024 | 334.85 | 6.92 | 2.11% | 329.37 | 335.09 | 325.31 | 277,692 |
| Sep 09 2024 | 327.93 | 7.16 | 2.23% | 322.27 | 328.26 | 321.59 | 344,109 |
| Sep 06 2024 | 320.77 | -8.27 | -2.51% | 328.80 | 330.70 | 318.01 | 690,357 |
| Sep 05 2024 | 329.04 | 0.17 | 0.05% | 326.45 | 331.00 | 323.44 | 254,703 |
| Sep 04 2024 | 328.87 | -1.58 | -0.48% | 328.74 | 331.33 | 326.82 | 362,367 |
| Sep 03 2024 | 330.45 | -14.93 | -4.32% | 341.46 | 342.945 | 329.32 | 467,311 |
| Aug 30 2024 | 345.38 | 3.11 | 0.91% | 345.32 | 345.97 | 337.93 | 453,456 |
| Aug 29 2024 | 342.27 | -1.56 | -0.45% | 343.95 | 348.08 | 342.03 | 319,205 |
| Aug 28 2024 | 343.83 | -2.21 | -0.64% | 344.68 | 347.20 | 342.00 | 211,209 |
| Aug 27 2024 | 346.04 | -1.65 | -0.47% | 345.10 | 346.17 | 342.50 | 236,766 |
| Aug 26 2024 | 347.69 | -3.93 | -1.12% | 352.97 | 352.97 | 346.50 | 248,200 |
| Aug 23 2024 | 351.62 | 9.46 | 2.76% | 344.17 | 351.79 | 344.12 | 196,312 |
| Aug 22 2024 | 342.16 | -2.84 | -0.82% | 346.76 | 346.915 | 341.83 | 224,879 |
| Aug 21 2024 | 345.00 | 0.15 | 0.04% | 348.69 | 349.00 | 343.575 | 310,710 |
| Aug 20 2024 | 344.85 | -2.17 | -0.63% | 346.06 | 348.435 | 341.27 | 431,316 |
| Aug 19 2024 | 347.02 | 2.88 | 0.84% | 344.11 | 347.02 | 340.50 | 298,919 |
| Aug 16 2024 | 344.14 | 0.93 | 0.27% | 342.32 | 346.32 | 341.95 | 276,539 |
| Aug 15 2024 | 343.21 | 9.97 | 2.99% | 338.77 | 344.40 | 338.48 | 307,209 |
| Aug 14 2024 | 333.24 | 1.12 | 0.34% | 332.23 | 333.66 | 327.59 | 248,797 |
| Aug 13 2024 | 332.12 | 11.78 | 3.68% | 323.16 | 334.20 | 323.16 | 431,628 |
| Aug 12 2024 | 320.34 | 0.39 | 0.12% | 320.70 | 322.58 | 318.00 | 279,834 |
| Aug 09 2024 | 319.95 | -1.76 | -0.55% | 320.55 | 322.98 | 315.25 | 271,698 |
| Aug 08 2024 | 321.71 | 7.06 | 2.24% | 307.73 | 323.75 | 304.28 | 673,258 |
| Aug 07 2024 | 314.65 | -1.91 | -0.60% | 321.23 | 324.55 | 314.355 | 529,385 |
| Aug 06 2024 | 316.56 | -1.30 | -0.41% | 318.47 | 322.91 | 316.14 | 367,383 |
| Aug 05 2024 | 317.86 | -4.44 | -1.38% | 310.57 | 319.65 | 305.00 | 464,649 |
| Aug 02 2024 | 322.30 | -20.28 | -5.92% | 331.80 | 332.68 | 319.04 | 448,158 |
| Aug 01 2024 | 342.58 | -8.61 | -2.45% | 350.42 | 353.86 | 334.30 | 580,954 |
| Jul 31 2024 | 351.19 | 3.07 | 0.88% | 357.78 | 359.6897 | 348.99 | 634,360 |
| Jul 30 2024 | 348.12 | 13.03 | 3.89% | 359.80 | 372.93 | 346.72 | 1,217,358 |
| Jul 29 2024 | 335.09 | 9.11 | 2.79% | 327.38 | 335.57 | 325.02 | 605,849 |
| Jul 26 2024 | 325.98 | 1.57 | 0.48% | 326.50 | 330.97 | 323.00 | 458,685 |
| Jul 25 2024 | 324.41 | 2.32 | 0.72% | 321.49 | 330.13 | 319.83 | 353,079 |
| Jul 24 2024 | 322.09 | -9.11 | -2.75% | 328.40 | 330.74 | 321.66 | 201,980 |
| Jul 23 2024 | 331.20 | 4.63 | 1.42% | 325.84 | 333.00 | 324.53 | 219,819 |
| Jul 22 2024 | 326.57 | 5.12 | 1.59% | 325.01 | 326.91 | 322.7501 | 302,987 |
| Jul 19 2024 | 321.45 | -1.92 | -0.59% | 324.00 | 325.32 | 319.48 | 208,300 |
| Jul 18 2024 | 323.37 | -2.52 | -0.77% | 325.90 | 329.63 | 321.80 | 414,797 |
| Jul 17 2024 | 325.89 | -9.87 | -2.94% | 332.11 | 335.86 | 325.67 | 410,766 |
| Jul 16 2024 | 335.76 | 8.26 | 2.52% | 328.79 | 337.08 | 328.6901 | 321,149 |
| Jul 15 2024 | 327.50 | 2.31 | 0.71% | 325.64 | 328.94 | 325.30 | 281,120 |
| Jul 12 2024 | 325.19 | -3.13 | -0.95% | 329.79 | 334.215 | 324.89 | 375,897 |
| Jul 11 2024 | 328.32 | 4.51 | 1.39% | 326.21 | 331.73 | 324.94 | 360,231 |
| Jul 10 2024 | 323.81 | 8.57 | 2.72% | 316.58 | 324.43 | 315.815 | 258,100 |
| Jul 09 2024 | 315.24 | 0.76 | 0.24% | 314.91 | 321.16 | 314.00 | 339,003 |
| Jul 08 2024 | 314.48 | 3.97 | 1.28% | 311.99 | 314.96 | 310.57 | 209,145 |
| Jul 05 2024 | 310.51 | -2.34 | -0.75% | 312.25 | 312.43 | 308.695 | 245,682 |
| Jul 03 2024 | 312.85 | 2.82 | 0.91% | 312.35 | 314.13 | 309.24 | 106,583 |
| Jul 02 2024 | 310.03 | 3.82 | 1.25% | 307.39 | 311.56 | 306.21 | 212,679 |
| Jul 01 2024 | 306.21 | -0.78 | -0.25% | 308.82 | 313.05 | 303.36 | 266,721 |
| Jun 28 2024 | 306.99 | 0.00 | 0.00% | 306.99 | 306.99 | 306.99 | 0 |
