ZBRA - ZEBRA TECHNOLOGIES CORP
278.97
7.250 2.599%
Share volume: 526,202
Last Updated: 03-14-2025
Machinery/General Industrial Machinery & Equipment:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$271.72
7.25
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $275.84 | $275.84 | $279.38 | $279.38 | $272.48 | $272.48 | $278.97 | $278.97 | 526,202 | $526,202.00 |
| 03-13-2025 | $279.00 | $279.00 | $283.00 | $283.00 | $271.03 | $271.03 | $271.72 | $271.72 | 475,990 | $475,990.00 |
| 03-12-2025 | $283.26 | $283.26 | $286.46 | $286.46 | $278.22 | $278.22 | $279.18 | $279.18 | 491,557 | $491,557.00 |
| 03-11-2025 | $283.53 | $283.53 | $284.59 | $284.59 | $278.24 | $278.24 | $280.33 | $280.33 | 754,747 | $754,747.00 |
| 03-10-2025 | $288.00 | $288.00 | $290.52 | $290.52 | $280.37 | $280.37 | $283.36 | $283.36 | 762,222 | $762,222.00 |
| 03-07-2025 | $292.68 | $292.68 | $294.85 | $294.85 | $285.58 | $285.58 | $292.69 | $292.69 | 1,178,300 | $1,178,300.00 |
| 03-06-2025 | $299.44 | $299.44 | $302.70 | $302.70 | $294.00 | $294.00 | $294.56 | $294.56 | 469,045 | $469,045.00 |
| 03-05-2025 | $297.89 | $297.89 | $304.40 | $304.40 | $295.72 | $295.72 | $304.00 | $304.00 | 578,191 | $578,191.00 |
| 03-04-2025 | $304.54 | $304.54 | $304.63 | $304.63 | $296.18 | $296.18 | $297.92 | $297.92 | 848,403 | $848,403.00 |
| 03-03-2025 | $315.09 | $315.09 | $319.82 | $319.82 | $305.73 | $305.73 | $306.84 | $306.84 | 586,801 | $586,801.00 |