Zebra Technologies Corporation (ZBRA) Historical Stock Data
406.40 ↓3.64 (-0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBRA is down -0.21% a day on average. There have been 17 days where Zebra Technologies Corporation closed green and 13 days where ZBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-27 | 403.73 | 405.75 | ↑$2.02 (0.50%) | 400.93 | 406.14 | 258.17K |
| 2024-11-26 | 402.44 | 402.45 | ↑$0.01 (0.00%) | 399.69 | 403.55 | 353.51K |
| 2024-11-25 | 399.09 | 400.94 | ↑$1.85 (0.46%) | 398.13 | 404.32 | 384.15K |
| 2024-11-22 | 394.28 | 397.19 | ↑$2.91 (0.74%) | 392.54 | 397.67 | 231.92K |
| 2024-11-21 | 386.86 | 392.31 | ↑$5.45 (1.41%) | 383.00 | 394.97 | 364.18K |
| 2024-11-20 | 384.04 | 384.53 | ↑$0.49 (0.13%) | 381.70 | 388.43 | 470.29K |
| 2024-11-19 | 380.00 | 382.40 | ↑$2.40 (0.63%) | 377.43 | 382.94 | 293.01K |
| 2024-11-18 | 385.30 | 384.28 | ↓$1.02 (-0.26%) | 382.54 | 389.38 | 421.72K |
| 2024-11-15 | 395.04 | 385.91 | ↓$9.13 (-2.31%) | 382.19 | 395.16 | 362.47K |
| 2024-11-14 | 400.23 | 394.66 | ↓$5.57 (-1.39%) | 393.04 | 400.91 | 311.40K |
| 2024-11-13 | 401.07 | 400.23 | ↓$0.84 (-0.21%) | 399.08 | 404.41 | 312.68K |
| 2024-11-12 | 401.87 | 402.69 | ↑$0.82 (0.20%) | 399.59 | 405.61 | 316.50K |
| 2024-11-11 | 400.00 | 403.16 | ↑$3.16 (0.79%) | 398.26 | 404.69 | 328.93K |
| 2024-11-08 | 396.52 | 399.31 | ↑$2.79 (0.70%) | 392.39 | 402.15 | 292.81K |
| 2024-11-07 | 394.47 | 397.18 | ↑$2.71 (0.69%) | 392.81 | 397.64 | 363.24K |
| 2024-11-06 | 400.34 | 394.02 | ↓$6.32 (-1.58%) | 383.86 | 403.78 | 512.24K |
| 2024-11-05 | 375.00 | 379.69 | ↑$4.69 (1.25%) | 375.00 | 380.76 | 340.77K |
| 2024-11-04 | 385.00 | 377.02 | ↓$7.98 (-2.07%) | 375.25 | 386.22 | 461.95K |
| 2024-11-01 | 381.97 | 384.64 | ↑$2.67 (0.70%) | 381.04 | 386.12 | 523.29K |
| 2024-10-31 | 384.49 | 381.97 | ↓$2.52 (-0.66%) | 379.44 | 386.89 | 675.68K |
| 2024-10-30 | 381.36 | 383.89 | ↑$2.53 (0.66%) | 378.42 | 385.85 | 0.96M |
| 2024-10-29 | 394.57 | 384.68 | ↓$9.89 (-2.51%) | 378.42 | 394.57 | 1.30M |
| 2024-10-28 | 365.60 | 363.58 | ↓$2.02 (-0.55%) | 362.59 | 367.63 | 715.18K |
| 2024-10-25 | 363.41 | 360.09 | ↓$3.32 (-0.91%) | 359.37 | 365.58 | 457.24K |
| 2024-10-24 | 370.94 | 362.05 | ↓$8.89 (-2.40%) | 361.60 | 370.94 | 384.24K |
| 2024-10-23 | 369.95 | 368.09 | ↓$1.86 (-0.50%) | 366.54 | 373.10 | 180.51K |
| 2024-10-22 | 370.73 | 372.00 | ↑$1.27 (0.34%) | 370.42 | 373.42 | 187.57K |
Create an account or log in to view more rows.
$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
$ZBRA Don't like that...
$ZBRA the market is selling off