tiprankstipranks
Trending News
More News >
Zebra Tech (ZBRA)
NASDAQ:ZBRA
US Market
Advertisement

Zebra Tech (ZBRA) Historical Prices

Compare
1,762 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
297.10
304.74
297.10
301.45
301.45
+2.78%
382,241
0.69
Oct 17, 2025
292.92
295.42
290.69
293.31
293.31
-0.21%
413,022
0.75
Oct 16, 2025
294.99
297.49
288.88
293.93
293.93
+0.20%
423,189
0.76
Oct 15, 2025
292.69
295.74
287.87
293.35
293.34
+1.51%
582,758
1.06
Oct 14, 2025
277.00
291.00
277.00
288.99
288.99
+2.49%
510,591
0.93
Oct 13, 2025
280.39
286.71
278.45
281.96
281.96
+2.20%
568,861
1.05
Oct 10, 2025
299.41
300.95
275.76
275.89
275.89
-7.66%
995,850
1.87
Oct 09, 2025
307.19
308.27
294.79
298.79
298.79
-2.76%
645,592
1.22
Oct 08, 2025
300.74
308.55
298.01
307.28
307.28
+3.59%
577,781
1.09
Oct 07, 2025
303.61
304.10
295.93
296.64
296.64
-1.76%
476,796
0.91
Oct 06, 2025
308.08
309.09
298.96
301.94
301.94
-1.01%
558,208
1.07
Oct 03, 2025
299.11
311.44
298.40
305.01
305.01
+3.10%
452,259
0.87
Oct 02, 2025
294.00
296.77
291.51
295.85
295.85
+1.39%
450,078
0.87
Oct 01, 2025
295.31
297.32
290.56
291.79
291.79
-1.81%
537,320
1.04
Sep 30, 2025
294.93
298.71
292.09
297.16
297.16
+0.08%
500,667
0.97
Sep 29, 2025
302.75
303.78
296.70
296.92
296.92
-0.95%
482,271
0.92
Sep 26, 2025
301.58
303.25
297.03
299.77
299.77
-0.73%
479,907
0.91
Sep 25, 2025
304.60
306.00
299.25
301.97
301.97
-2.11%
396,305
0.75
Sep 24, 2025
314.00
315.50
307.08
308.48
308.48
-1.77%
282,573
0.53
Sep 23, 2025
317.74
322.80
312.66
314.05
314.05
-0.43%
470,539
0.89
Sep 22, 2025
316.47
318.50
315.06
315.41
315.41
-0.98%
382,582
0.72
Sep 19, 2025
323.02
323.02
315.57
318.54
318.54
-1.34%
630,499
1.18
Sep 18, 2025
321.84
325.24
321.28
322.88
322.88
+1.75%
479,405
0.90
Sep 17, 2025
318.39
322.28
312.81
317.32
317.32
-0.34%
539,079
1.01
Sep 16, 2025
319.68
322.14
316.96
318.41
318.41
-0.78%
495,299
0.93
Sep 15, 2025
314.76
323.93
313.01
320.91
320.91
+2.64%
486,359
0.92
Sep 12, 2025
314.25
315.99
311.29
312.65
312.65
-1.06%
517,033
0.98
Sep 11, 2025
306.19
316.52
303.48
316.01
316.01
+3.21%
407,396
0.77
Sep 10, 2025
311.96
316.22
305.00
306.19
306.19
-1.92%
636,712
1.22
Sep 09, 2025
312.57
313.57
309.67
312.17
312.17
-0.52%
447,499
0.86
Sep 08, 2025
313.84
318.20
311.28
313.80
313.80
0.00%
603,040
1.17
Sep 05, 2025
315.27
315.35
307.42
313.80
313.80
+0.82%
454,928
0.88
Sep 04, 2025
307.00
312.06
305.00
311.25
311.25
+1.81%
418,446
0.81
Sep 03, 2025
307.23
308.35
303.55
305.71
305.71
-0.44%
345,005
0.66
Sep 02, 2025
310.71
313.18
305.43
307.07
307.07
-3.16%
732,079
1.42
Aug 29, 2025
321.66
321.66
315.83
317.09
317.09
-1.52%
441,230
0.85
Aug 28, 2025
323.36
324.83
321.91
322.00
322.00
+0.18%
261,776
0.50
Aug 27, 2025
319.54
322.05
318.31
321.43
321.43
+0.27%
395,185
0.76
Aug 26, 2025
319.87
324.13
318.18
320.58
320.58
+0.32%
619,212
1.19
Aug 25, 2025
321.74
322.89
319.51
319.55
319.55
-1.00%
311,499
0.60
Aug 22, 2025
310.33
324.26
310.33
322.79
322.79
+4.63%
495,419
0.96
Aug 21, 2025
304.27
309.98
302.71
308.51
308.51
+1.24%
392,811
0.76
Aug 20, 2025
310.24
310.53
302.83
304.74
304.74
-2.35%
652,140
1.27
Aug 19, 2025
316.98
321.69
311.39
312.06
312.06
-1.71%
542,843
1.06
Aug 18, 2025
318.67
322.08
317.00
317.48
317.48
-0.13%
360,236
0.70
Aug 15, 2025
327.98
328.32
316.21
317.90
317.90
-2.99%
523,966
1.02
Aug 14, 2025
334.92
337.49
326.16
327.71
327.71
-2.99%
604,802
1.18
Aug 13, 2025
329.65
338.17
329.25
337.80
337.80
+2.94%
539,308
1.04
Aug 12, 2025
315.82
328.57
311.76
328.14
328.14
+5.02%
628,534
1.18
Aug 11, 2025
317.95
320.85
310.62
312.45
312.45
-1.64%
535,581
1.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis