Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZBRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 375.45 | 1.61 | 0.43% | 377.49 | 378.3325 | 373.89 | 222,063 |
| Oct 17 2024 | 373.84 | -1.66 | -0.44% | 375.11 | 378.495 | 373.21 | 234,965 |
| Oct 16 2024 | 375.50 | 0.20 | 0.05% | 376.20 | 379.59 | 374.38 | 176,876 |
| Oct 15 2024 | 375.30 | -2.38 | -0.63% | 376.74 | 380.045 | 372.89 | 302,928 |
| Oct 14 2024 | 377.68 | 2.66 | 0.71% | 374.76 | 378.775 | 373.21 | 240,292 |
| Oct 11 2024 | 375.02 | 5.78 | 1.57% | 370.68 | 376.59 | 370.00 | 214,924 |
| Oct 10 2024 | 369.24 | -4.26 | -1.14% | 367.26 | 371.32 | 366.90 | 309,564 |
| Oct 09 2024 | 373.50 | 4.53 | 1.23% | 368.97 | 374.86 | 367.07 | 323,278 |
| Oct 08 2024 | 368.97 | 3.73 | 1.02% | 365.33 | 370.23 | 364.12 | 229,331 |
| Oct 07 2024 | 365.24 | -1.48 | -0.40% | 363.99 | 365.405 | 360.57 | 266,526 |
| Oct 04 2024 | 366.72 | 2.83 | 0.78% | 369.10 | 369.80 | 363.32 | 214,613 |
| Oct 03 2024 | 363.89 | -4.79 | -1.30% | 365.99 | 368.17 | 362.62 | 301,869 |
| Oct 02 2024 | 368.68 | 4.38 | 1.20% | 365.00 | 370.895 | 362.22 | 279,552 |
| Oct 01 2024 | 364.30 | -6.02 | -1.63% | 369.84 | 370.32 | 363.39 | 338,501 |
| Sep 30 2024 | 370.32 | 1.72 | 0.47% | 367.08 | 371.34 | 367.08 | 216,449 |
| Sep 27 2024 | 368.60 | -2.64 | -0.71% | 372.30 | 374.03 | 368.27 | 213,527 |
| Sep 26 2024 | 371.24 | 6.27 | 1.72% | 370.00 | 375.875 | 369.27 | 241,987 |
| Sep 25 2024 | 364.97 | 0.54 | 0.15% | 364.63 | 367.35 | 363.40 | 207,140 |
| Sep 24 2024 | 364.43 | 2.04 | 0.56% | 364.45 | 365.43 | 361.32 | 230,125 |
| Sep 23 2024 | 362.39 | -4.37 | -1.19% | 367.34 | 368.00 | 359.30 | 342,641 |
| Sep 20 2024 | 366.76 | 2.97 | 0.82% | 362.43 | 367.56 | 360.015 | 596,304 |
| Sep 19 2024 | 363.79 | 11.96 | 3.40% | 356.94 | 366.30 | 356.04 | 483,372 |
| Sep 18 2024 | 351.83 | -2.69 | -0.76% | 353.47 | 358.76 | 347.7885 | 334,331 |
| Sep 17 2024 | 354.52 | 10.73 | 3.12% | 347.07 | 354.61 | 345.59 | 539,242 |
| Sep 16 2024 | 343.79 | 6.31 | 1.87% | 337.24 | 344.19 | 335.86 | 241,111 |
| Sep 13 2024 | 337.48 | 0.44 | 0.13% | 339.19 | 343.505 | 337.19 | 257,084 |
| Sep 12 2024 | 337.04 | -0.40 | -0.12% | 337.5742 | 338.85 | 334.49 | 287,004 |
| Sep 11 2024 | 337.44 | 2.59 | 0.77% | 334.85 | 337.665 | 327.40 | 304,965 |
| Sep 10 2024 | 334.85 | 6.92 | 2.11% | 325.98 | 335.09 | 325.31 | 270,874 |
| Sep 09 2024 | 327.93 | 7.16 | 2.23% | 322.27 | 328.26 | 321.59 | 344,109 |
| Sep 06 2024 | 320.77 | -8.27 | -2.51% | 327.675 | 327.76 | 318.01 | 667,644 |
| Sep 05 2024 | 329.04 | 0.17 | 0.05% | 327.68 | 331.00 | 323.44 | 248,549 |
| Sep 04 2024 | 328.87 | -1.58 | -0.48% | 328.74 | 331.33 | 326.82 | 362,367 |
| Sep 03 2024 | 330.45 | -14.93 | -4.32% | 342.47 | 342.87 | 329.32 | 464,457 |
| Aug 30 2024 | 345.38 | 3.11 | 0.91% | 345.32 | 345.97 | 337.93 | 453,456 |
| Aug 29 2024 | 342.27 | -1.56 | -0.45% | 343.95 | 348.08 | 342.03 | 319,205 |
| Aug 28 2024 | 343.83 | -2.21 | -0.64% | 344.68 | 347.20 | 342.00 | 211,209 |
| Aug 27 2024 | 346.04 | -1.65 | -0.47% | 345.10 | 346.17 | 342.50 | 236,766 |
| Aug 26 2024 | 347.69 | -3.93 | -1.12% | 352.97 | 352.97 | 346.50 | 248,200 |
| Aug 23 2024 | 351.62 | 9.46 | 2.76% | 344.17 | 351.79 | 344.12 | 196,312 |
| Aug 22 2024 | 342.16 | -2.84 | -0.82% | 346.76 | 346.915 | 341.83 | 224,879 |
| Aug 21 2024 | 345.00 | 0.15 | 0.04% | 348.69 | 349.00 | 343.575 | 310,710 |
| Aug 20 2024 | 344.85 | -2.17 | -0.63% | 346.06 | 348.435 | 341.27 | 431,316 |
| Aug 19 2024 | 347.02 | 2.88 | 0.84% | 344.11 | 347.02 | 340.50 | 298,919 |
| Aug 16 2024 | 344.14 | 0.93 | 0.27% | 343.20 | 346.32 | 342.18 | 266,875 |
| Aug 15 2024 | 343.21 | 9.97 | 2.99% | 338.77 | 344.40 | 338.48 | 307,209 |
| Aug 14 2024 | 333.24 | 1.12 | 0.34% | 332.23 | 333.66 | 327.59 | 248,797 |
| Aug 13 2024 | 332.12 | 11.78 | 3.68% | 323.16 | 334.20 | 323.16 | 430,791 |
| Aug 12 2024 | 320.34 | 0.39 | 0.12% | 320.70 | 322.58 | 318.00 | 279,834 |
| Aug 09 2024 | 319.95 | -1.76 | -0.55% | 320.55 | 322.98 | 315.25 | 271,698 |
| Aug 08 2024 | 321.71 | 7.06 | 2.24% | 307.73 | 323.75 | 304.28 | 673,258 |
| Aug 07 2024 | 314.65 | -1.91 | -0.60% | 321.23 | 324.55 | 314.355 | 529,385 |
| Aug 06 2024 | 316.56 | -1.30 | -0.41% | 318.47 | 322.91 | 316.14 | 367,383 |
| Aug 05 2024 | 317.86 | -4.44 | -1.38% | 306.98 | 319.65 | 305.00 | 456,596 |
| Aug 02 2024 | 322.30 | -20.28 | -5.92% | 329.37 | 330.00 | 319.04 | 438,731 |
| Aug 01 2024 | 342.58 | -8.61 | -2.45% | 350.42 | 353.86 | 334.30 | 580,954 |
| Jul 31 2024 | 351.19 | 3.07 | 0.88% | 357.78 | 359.6897 | 348.99 | 634,360 |
| Jul 30 2024 | 348.12 | 13.03 | 3.89% | 359.80 | 372.93 | 346.72 | 1,217,358 |
| Jul 29 2024 | 335.09 | 9.11 | 2.79% | 327.38 | 335.57 | 325.02 | 605,849 |
| Jul 26 2024 | 325.98 | 1.57 | 0.48% | 326.50 | 330.97 | 323.00 | 458,685 |
| Jul 25 2024 | 324.41 | 2.32 | 0.72% | 321.855 | 330.13 | 319.83 | 349,526 |
| Jul 24 2024 | 322.09 | -9.11 | -2.75% | 329.34 | 330.74 | 321.66 | 200,161 |
| Jul 23 2024 | 331.20 | 4.94 | 1.51% | 325.84 | 333.00 | 324.53 | 219,819 |
| Jul 22 2024 | 326.26 | 4.81 | 1.50% | 325.01 | 326.76 | 322.7501 | 226,817 |
