Zebra Technologies Corporation - Class A Common Stock (NQ:ZBRA)

297.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 294.93 298.71 292.09 297.16 500,667 +0.24(+0.08%)
Sep 29, 2025 302.75 303.78 296.70 296.92 482,269 -2.85(-0.95%)
Sep 26, 2025 301.58 303.25 297.03 299.77 480,503 -2.20(-0.73%)
Sep 25, 2025 304.60 306.00 299.25 301.97 396,305 -6.51(-2.11%)
Sep 24, 2025 314.00 315.50 307.08 308.48 282,545 -5.57(-1.77%)
Sep 23, 2025 317.74 322.80 312.66 314.05 470,539 -1.36(-0.43%)
Sep 22, 2025 316.47 318.50 315.06 315.41 382,574 -3.13(-0.98%)
Sep 19, 2025 323.02 323.02 315.57 318.54 630,499 -4.34(-1.34%)
Sep 18, 2025 321.84 325.24 321.29 322.88 479,399 +5.56(+1.75%)
Sep 17, 2025 318.39 322.28 312.81 317.32 539,079 -1.09(-0.34%)
Sep 16, 2025 319.68 322.13 316.96 318.41 495,285 -2.50(-0.78%)
Sep 15, 2025 314.76 323.93 313.01 320.91 486,345 +8.26(+2.64%)
Sep 12, 2025 314.25 315.99 311.29 312.65 517,033 -3.36(-1.06%)
Sep 11, 2025 306.19 316.52 303.48 316.01 407,395 +9.82(+3.21%)
Sep 10, 2025 311.96 316.22 305.00 306.19 636,703 -5.98(-1.92%)
Sep 09, 2025 312.57 313.57 309.67 312.17 447,489 -1.63(-0.52%)
Sep 08, 2025 313.84 318.20 311.28 313.80 603,030 +0.00(+0.00%)
Sep 05, 2025 315.27 315.35 307.42 313.80 454,928 +2.55(+0.82%)
Sep 04, 2025 307.00 312.06 305.00 311.25 418,446 +5.54(+1.81%)
Sep 03, 2025 307.23 308.35 303.55 305.71 350,297 -1.36(-0.44%)
Sep 02, 2025 310.71 313.18 305.43 307.07 732,065 -10.02(-3.16%)
Aug 29, 2025 321.66 321.66 315.82 317.09 441,230 -4.91(-1.52%)
Aug 28, 2025 323.36 324.83 321.91 322.00 261,771 +0.57(+0.18%)
Aug 27, 2025 319.54 322.05 318.31 321.43 395,182 +0.85(+0.27%)
Aug 26, 2025 319.87 324.13 318.18 320.58 619,221 +1.03(+0.32%)
Aug 25, 2025 321.74 322.88 319.51 319.55 311,499 -3.24(-1.00%)
Aug 22, 2025 310.33 324.26 310.33 322.79 495,419 +14.28(+4.63%)
Aug 21, 2025 304.27 309.98 302.71 308.51 392,810 +3.77(+1.24%)
Aug 20, 2025 310.24 310.52 302.83 304.74 652,140 -7.32(-2.35%)
Aug 19, 2025 316.98 321.69 311.39 312.06 542,809 -5.42(-1.71%)
Aug 18, 2025 318.67 322.08 317.00 317.48 360,234 -0.42(-0.13%)
Aug 15, 2025 327.98 328.32 316.21 317.90 523,966 -9.81(-2.99%)
Aug 14, 2025 334.92 337.49 326.16 327.71 604,802 -10.09(-2.99%)
Aug 13, 2025 329.65 338.17 329.25 337.80 539,293 +9.66(+2.94%)
Aug 12, 2025 315.82 328.57 311.76 328.14 628,490 +15.69(+5.02%)
Aug 11, 2025 317.95 320.85 310.62 312.45 535,581 -5.21(-1.64%)
Aug 08, 2025 319.03 323.75 316.31 317.66 612,542 +1.65(+0.52%)
Aug 07, 2025 313.05 320.00 308.07 316.01 786,074 +7.70(+2.50%)
Aug 06, 2025 303.01 309.08 299.48 308.31 1,127,747 +5.71(+1.89%)
Aug 05, 2025 350.63 350.63 300.75 302.60 2,001,718 -38.76(-11.35%)
Aug 04, 2025 337.86 342.40 337.01 341.36 1,032,487 +6.12(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.