Zebra Technologies Corporation (ZBRA) Historical Stock Data
267.49 ↓5.54 (-2.03%)
As of April 19, 2024, 3:05pm EST.
Historical Data
In the past 30 trading days, ZBRA is down -0.09% a day on average. There have been 13 days where Zebra Technologies Corporation closed green and 17 days where ZBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 274.00 | 273.03 | ↓$0.97 (-0.35%) | 271.51 | 277.03 | 342.18K |
| 2024-04-17 | 283.52 | 276.14 | ↓$7.38 (-2.60%) | 275.77 | 284.49 | 163.10K |
| 2024-04-16 | 280.65 | 280.42 | ↓$0.23 (-0.08%) | 278.22 | 283.28 | 245.25K |
| 2024-04-15 | 292.32 | 283.00 | ↓$9.32 (-3.19%) | 281.53 | 293.41 | 186.76K |
| 2024-04-12 | 293.85 | 289.68 | ↓$4.17 (-1.42%) | 287.89 | 295.03 | 205.96K |
| 2024-04-11 | 300.24 | 297.54 | ↓$2.70 (-0.90%) | 292.25 | 300.47 | 269.97K |
| 2024-04-10 | 297.38 | 299.91 | ↑$2.53 (0.85%) | 296.42 | 304.81 | 284.01K |
| 2024-04-09 | 299.42 | 306.17 | ↑$6.75 (2.25%) | 299.42 | 306.96 | 364.31K |
| 2024-04-08 | 295.11 | 296.87 | ↑$1.76 (0.60%) | 293.76 | 299.34 | 219.44K |
| 2024-04-05 | 291.91 | 290.38 | ↓$1.53 (-0.52%) | 287.57 | 292.19 | 216.73K |
| 2024-04-04 | 295.78 | 292.96 | ↓$2.82 (-0.95%) | 291.90 | 303.61 | 389.59K |
| 2024-04-03 | 294.08 | 292.75 | ↓$1.33 (-0.45%) | 291.25 | 296.19 | 398.96K |
| 2024-04-02 | 293.99 | 296.50 | ↑$2.51 (0.85%) | 293.25 | 297.67 | 449.68K |
| 2024-04-01 | 302.59 | 301.00 | ↓$1.59 (-0.53%) | 298.07 | 304.56 | 400.20K |
| 2024-03-28 | 300.24 | 301.44 | ↑$1.20 (0.40%) | 298.04 | 302.63 | 323.44K |
| 2024-03-27 | 293.15 | 299.16 | ↑$6.01 (2.05%) | 292.64 | 299.55 | 404.91K |
| 2024-03-26 | 300.00 | 291.38 | ↓$8.62 (-2.87%) | 291.04 | 301.52 | 266.91K |
| 2024-03-25 | 291.40 | 297.94 | ↑$6.54 (2.24%) | 291.30 | 299.52 | 436.02K |
| 2024-03-22 | 293.87 | 291.44 | ↓$2.43 (-0.83%) | 290.16 | 293.87 | 188.38K |
| 2024-03-21 | 289.02 | 295.06 | ↑$6.04 (2.09%) | 287.88 | 296.44 | 227.33K |
| 2024-03-20 | 284.93 | 285.81 | ↑$0.88 (0.31%) | 278.84 | 287.07 | 349.12K |
| 2024-03-19 | 283.98 | 285.19 | ↑$1.21 (0.43%) | 283.50 | 287.53 | 286.13K |
| 2024-03-18 | 288.53 | 285.97 | ↓$2.56 (-0.89%) | 283.68 | 288.60 | 321.27K |
| 2024-03-15 | 277.50 | 285.86 | ↑$8.36 (3.01%) | 277.50 | 286.35 | 504.23K |
| 2024-03-14 | 282.08 | 281.77 | ↓$0.31 (-0.11%) | 279.05 | 285.21 | 363.32K |
| 2024-03-13 | 284.07 | 284.50 | ↑$0.43 (0.15%) | 282.33 | 286.12 | 271.86K |
| 2024-03-12 | 281.11 | 285.44 | ↑$4.33 (1.54%) | 278.45 | 286.91 | 302.76K |
| 2024-03-11 | 282.30 | 280.23 | ↓$2.07 (-0.73%) | 279.19 | 282.75 | 255.68K |
| 2024-03-08 | 290.47 | 282.59 | ↓$7.88 (-2.71%) | 282.43 | 290.47 | 314.85K |
| 2024-03-07 | 289.42 | 288.59 | ↓$0.83 (-0.29%) | 285.42 | 290.64 | 233.65K |
Create an account or log in to view more rows.
$ZBRA has just been halted from trading due to volatility.
$ZBRA you wanna be a successful trader close your trades green
$ZBRA puts r going to print tomorrow
$ZBRA Don't like that...
$ZBRA the market is selling off
$ZBRA in it to win it
$ZBRA free to hold
$ZBRA holy fuck
$ZBRA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ZBRA you wanna be a successful trader close your trades green