Zebra Technologies Corporation (ZBRA) NASDAQ

301.10

+7.785(+2.65%)

Updated at October 20 11:07AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025292.92293.12293.12295.42290.69386,531
October 16, 2025294.99293.93293.93297.49288.88423,200
October 15, 2025292.69293.35293.35295.74287.87582,758
October 14, 2025277288.99288.99291277510,600
October 13, 2025280.39281.96281.96286.71278.45568,900
October 10, 2025299.41275.89275.89300.95275.76995,900
October 09, 2025307.19298.79298.79308.27294.79645,178
October 08, 2025300.74307.28307.28308.55298.01577,800
October 07, 2025303.61296.64296.64304.1295.93476,800
October 06, 2025308.08301.94301.94309.08298.96558,208
October 03, 2025299.11305.01305.01311.44298.4452,300
October 02, 2025294295.85295.85296.77291.51450,100
October 01, 2025295.31291.79291.79297.32290.56537,320
September 30, 2025294.93297.16297.16298.71292.09500,700
September 29, 2025302.75296.92296.92303.78296.7482,300
September 26, 2025301.58299.77299.77303.25297.03479,907
September 25, 2025304.6301.97301.97306299.25396,305
September 24, 2025314308.48308.48315.5307.08282,573
September 23, 2025317.74314.05314.05322.8312.66470,539
September 22, 2025316.47315.41315.41318.5315.07369,000
September 19, 2025323.02318.54318.54323.02315.57630,500
September 18, 2025321.84322.88322.88325.24321.28479,400
September 17, 2025318.39317.32317.32322.28312.81539,100
September 16, 2025319.68318.41318.41322.14316.96495,300
September 15, 2025314.76320.91320.91323.93313.01486,359
September 12, 2025314.25312.65312.65315.99311.29517,033
September 11, 2025306.19316.01316.01316.52303.48407,400
September 10, 2025311.96306.19306.19316.22305636,712
September 09, 2025312.57312.17312.17313.57309.67447,500
September 08, 2025313.84313.8313.8318.2311.28603,040
September 05, 2025315.27313.8313.8315.35307.42446,560
September 04, 2025307311.25311.25312.06305418,446
September 03, 2025307.23305.71305.71308.35303.55350,302
September 02, 2025310.71307.07307.07313.18305.43732,079
August 29, 2025321.66317.09317.09321.66315.83441,230
August 28, 2025323.36322322324.83321.91261,800
August 27, 2025319.54321.43321.43322.05318.31395,200
August 26, 2025319.87320.58320.58324.13318.18619,212
August 25, 2025321.74319.55319.55322.89319.51311,500
August 22, 2025310.33322.79322.79324.26310.33495,419
August 21, 2025304.27308.51308.51309.98302.71392,811
August 20, 2025310.24304.74304.74310.52302.83652,140
August 19, 2025316.98312.06312.06321.69311.39542,843
August 18, 2025318.67317.48317.48322.08317360,236
August 15, 2025327.98317.9317.9328.32316.21523,966
August 14, 2025334.92327.71327.71337.49326.16604,802
August 13, 2025329.65337.8337.8338.17329.25539,308
August 12, 2025315.82328.14328.14328.57311.76628,534
August 11, 2025317.95312.45312.45320.85310.62535,600
August 08, 2025319.03317.66317.66323.75316.31612,541
August 07, 2025313.05316.01316.01320308.07786,233
August 06, 2025303.01308.31308.31309.08299.481.13M
August 05, 2025350.64302.6302.6350.64300.752M
August 04, 2025337.86341.36341.36342.41337.021.03M
August 01, 2025329.71335.24335.24336.95321.95975,869
July 31, 2025334.44339.02339.02352.66329.211.35M
July 30, 2025333.62332.39332.39337.71329.83368,000
July 29, 2025337.26331.6331.6338.2330.68236,912
July 28, 2025337.8334.69334.69337.8334.37303,202
July 25, 2025334.16335.69335.69336.15329.4298,320
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved