Zebra Technologies Corporation (ZBRA) Historical Stock Data
394.40 ↑12.71 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBRA is up 0.09% a day on average. There have been 18 days where Zebra Technologies Corporation closed green and 12 days where ZBRA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-14 | 381.88 | 394.40 | ↑$12.52 (3.28%) | 378.04 | 395.00 | 405K |
2025-01-13 | 379.96 | 381.69 | ↑$1.73 (0.46%) | 376.43 | 385.14 | 474.79K |
2025-01-10 | 389.38 | 385.54 | ↓$3.84 (-0.99%) | 379.96 | 390.70 | 443.26K |
2025-01-08 | 393.83 | 397.00 | ↑$3.17 (0.80%) | 391.10 | 399.80 | 407.68K |
2025-01-07 | 395.42 | 396.11 | ↑$0.69 (0.17%) | 393.19 | 399.23 | 257.71K |
2025-01-06 | 394.17 | 395.33 | ↑$1.16 (0.29%) | 394.17 | 401.29 | 304.44K |
2025-01-03 | 383.03 | 391.86 | ↑$8.83 (2.31%) | 383.03 | 392.50 | 332.44K |
2025-01-02 | 386.50 | 383.76 | ↓$2.74 (-0.71%) | 380.49 | 392.59 | 332.79K |
2024-12-31 | 383.42 | 386.22 | ↑$2.80 (0.73%) | 381.75 | 387.41 | 325.88K |
2024-12-30 | 385.06 | 383.85 | ↓$1.21 (-0.31%) | 378.15 | 386.25 | 203.95K |
2024-12-27 | 393.37 | 389.07 | ↓$4.30 (-1.09%) | 387.01 | 394.70 | 280.80K |
2024-12-26 | 392.27 | 396.85 | ↑$4.58 (1.17%) | 392.27 | 397.50 | 134.95K |
2024-12-24 | 390.67 | 395.44 | ↑$4.77 (1.22%) | 389.87 | 395.80 | 88.28K |
2024-12-23 | 391.80 | 390.65 | ↓$1.15 (-0.29%) | 388.78 | 391.82 | 202.16K |
2024-12-20 | 383.35 | 393.04 | ↑$9.69 (2.53%) | 383.26 | 395.03 | 657.81K |
2024-12-19 | 384.44 | 385.37 | ↑$0.93 (0.24%) | 384.44 | 391.36 | 432.23K |
2024-12-18 | 396.50 | 383.47 | ↓$13.03 (-3.29%) | 382.45 | 400.31 | 373.74K |
2024-12-17 | 403.00 | 395.00 | ↓$8.00 (-1.99%) | 394.56 | 406.34 | 366.37K |
2024-12-16 | 403.95 | 406.90 | ↑$2.95 (0.73%) | 402.85 | 411.34 | 296.59K |
2024-12-13 | 407.30 | 403.59 | ↓$3.71 (-0.91%) | 401.55 | 408.89 | 241.52K |
2024-12-12 | 403.52 | 407.64 | ↑$4.12 (1.02%) | 403.52 | 409.25 | 259.52K |
2024-12-11 | 405.50 | 404.17 | ↓$1.33 (-0.33%) | 402.54 | 409.87 | 318.44K |
2024-12-10 | 410.57 | 401.78 | ↓$8.79 (-2.14%) | 400.70 | 410.60 | 351.20K |
2024-12-09 | 408.44 | 411.23 | ↑$2.79 (0.68%) | 407.32 | 413.37 | 253.44K |
2024-12-06 | 406.60 | 409.32 | ↑$2.72 (0.67%) | 405.20 | 413.06 | 215.61K |
2024-12-05 | 412.99 | 404.98 | ↓$8.01 (-1.94%) | 404.32 | 413.27 | 273.06K |
2024-12-04 | 408.71 | 411.94 | ↑$3.23 (0.79%) | 407.85 | 412.72 | 217.68K |
2024-12-03 | 408.61 | 406.40 | ↓$2.21 (-0.54%) | 404.68 | 409.73 | 304.69K |
2024-12-02 | 409.29 | 410.04 | ↑$0.75 (0.18%) | 406.67 | 412.45 | 283.73K |
2024-11-29 | 406.64 | 407.00 | ↑$0.36 (0.09%) | 405.51 | 409.03 | 175.68K |
Create an account or log in to view more rows.
$ZBRA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ZBRA Very bullish action
$ZBRA come on I wana jump up and down
$ZBRA swing puts
$ZBRA this is my only green stonk!
I really like this stonk.
$ZBRA lol who sold
$ZBRA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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