NASDAQ:ZBRA
Zebra Technologies Corporation Stock Price (Quote)
$312.71
+3.66 (+1.18%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $266.95 | $322.95 | Thursday, 2nd May 2024 ZBRA stock ended at $312.71. This is 1.18% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.94% from a day low at $303.22 to a day high of $315.17. |
| 90 days | $237.06 | $322.95 | |
| 52 weeks | $194.59 | $322.95 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $312.23 | $315.17 | $303.22 | $312.71 | 507 660 |
| May 01, 2024 | $311.61 | $315.52 | $303.49 | $309.05 | 566 692 |
| Apr 30, 2024 | $320.00 | $322.95 | $304.21 | $314.56 | 865 380 |
| Apr 29, 2024 | $298.45 | $303.84 | $298.45 | $300.01 | 528 031 |
| Apr 26, 2024 | $293.50 | $299.15 | $292.78 | $297.21 | 446 819 |
| Apr 25, 2024 | $274.36 | $293.29 | $271.63 | $292.53 | 658 362 |
| Apr 24, 2024 | $275.28 | $280.92 | $274.29 | $277.53 | 312 350 |
| Apr 23, 2024 | $271.55 | $277.45 | $271.55 | $276.56 | 233 957 |
| Apr 22, 2024 | $271.74 | $274.87 | $267.21 | $271.63 | 300 702 |
| Apr 19, 2024 | $273.03 | $274.87 | $266.95 | $268.07 | 342 386 |
| Apr 18, 2024 | $274.00 | $277.03 | $271.51 | $273.03 | 342 176 |
| Apr 17, 2024 | $283.52 | $284.49 | $275.77 | $276.14 | 163 103 |
| Apr 16, 2024 | $280.65 | $283.28 | $278.22 | $280.42 | 245 246 |
| Apr 15, 2024 | $292.32 | $293.41 | $281.53 | $283.00 | 186 759 |
| Apr 12, 2024 | $293.85 | $295.03 | $287.89 | $289.68 | 205 959 |
| Apr 11, 2024 | $300.24 | $300.47 | $292.25 | $297.54 | 269 965 |
| Apr 10, 2024 | $297.38 | $304.81 | $296.42 | $299.91 | 284 014 |
| Apr 09, 2024 | $299.42 | $306.96 | $299.42 | $306.17 | 364 310 |
| Apr 08, 2024 | $295.11 | $299.34 | $293.76 | $296.87 | 219 435 |
| Apr 05, 2024 | $291.91 | $292.19 | $287.57 | $290.38 | 216 727 |
| Apr 04, 2024 | $295.78 | $303.61 | $291.90 | $292.96 | 382 407 |
| Apr 03, 2024 | $294.08 | $296.19 | $291.25 | $292.75 | 332 601 |
| Apr 02, 2024 | $293.99 | $297.67 | $293.25 | $296.50 | 449 684 |
| Apr 01, 2024 | $302.59 | $304.56 | $298.07 | $301.00 | 400 195 |
| Mar 28, 2024 | $300.24 | $302.63 | $298.04 | $301.44 | 323 443 |
