Quantcast
ZBRA

Zebra Technologies Corporation Class A Common Stock Historical Stock Prices

$166.7
*  
1.48
0.88%
Get ZBRA Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading ZBRA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 165.29 167.69 160.91 166.70 337,138
10/23/2018 165.29 167.69 160.91 166.7 324,012
10/22/2018 165.07 169.63 164 168.18 616,899
10/19/2018 170.02 170.72 163.65 164.95 398,142
10/18/2018 168.79 169.87 166.43 168.49 400,267
10/17/2018 168.38 169.3364 166.11 169.06 326,055
10/16/2018 162.07 168.85 160 168.37 503,695
10/15/2018 156.99 161.92 155.21 160.8 771,087
10/12/2018 154.99 158.55 151.76 157.71 943,475
10/11/2018 148.87 153.5 147.89 151 490,239
10/10/2018 156.34 157.76 149.1 149.58 761,906
10/09/2018 158.43 161.29 155.37 157.38 458,437
10/08/2018 161.25 164.06 155.9 158.5 451,102
10/05/2018 165.47 167.09 160.18 162.23 294,492
10/04/2018 169.07 169.255 162.62 165.2 319,792
10/03/2018 169.96 171.13 167.75 169.41 338,807
10/02/2018 173.45 174.2755 167.86 168.99 337,632
10/01/2018 177.72 177.8 172.92 173.2 279,610
09/28/2018 177.42 178.88 176.56 176.83 268,333
09/27/2018 176.04 179.08 175.36 178.24 336,092
09/26/2018 177.51 177.6 175.14 175.36 254,823
09/25/2018 174.66 176.185 171.55 176.08 334,181
09/24/2018 174.25 175.8662 172.33 174.15 209,634
09/21/2018 175.3 178.14 174.93 175.2 464,345
09/20/2018 173.93 175.19 172.21 174.78 300,406
09/19/2018 176.41 177.53 171.48 172.7 285,485
09/18/2018 176.35 178.15 174.92 176.26 314,886
09/17/2018 178.03 179.32 174.88 175.65 307,807
09/14/2018 178.01 179.47 175.65 178.7 509,801
09/13/2018 175.08 177.56 174.285 176.31 244,435
09/12/2018 172.1 175.26 171.765 174.69 270,406
09/11/2018 168.98 172.89 168.1 171.48 221,874
09/10/2018 167.94 170.32 166.85 170.05 249,424
09/07/2018 166.73 168.685 165.96 167.83 228,456
09/06/2018 167.64 168.57 165.13 166.98 219,945
09/05/2018 169.62 169.7 165.14 167.17 167,081
09/04/2018 171.31 172.73 168.54 169.96 245,977
08/31/2018 170.26 172.04 169.4348 171.74 172,847
08/30/2018 170.96 171.68 169.66 170.3 247,123
08/29/2018 170.17 171.67 169.66 170.87 240,519
08/28/2018 170.76 170.92 168.37 169.98 343,773
08/27/2018 169.41 171.255 168.38 170.07 233,200
08/24/2018 169.83 171.15 168.26 168.91 193,245
08/23/2018 168.64 170.57 168.14 169.01 315,473
08/22/2018 168.86 171.23 167.76 169.22 434,194
08/21/2018 165.85 169.38 165.11 168.88 325,793
08/20/2018 164.7 166.385 163.53 165.72 299,349
08/17/2018 160.88 164.39 160.88 163.57 304,933
08/16/2018 164.5 164.5 161.465 161.89 319,102
08/15/2018 163.06 163.47 160.191 162.46 413,885
08/14/2018 163 166.8635 157.01 164 524,479
08/13/2018 161.93 164.6507 160.41 161.94 483,654
08/10/2018 161.19 164.44 160.33 161.26 306,240
08/09/2018 158.17 165.04 157.5426 161.94 547,104
08/08/2018 165.78 167.61 156.835 157.38 886,240
08/07/2018 154 167.24 152.7711 166.62 1,702,224
08/06/2018 142.25 143.95 141.07 142.15 585,051
08/03/2018 142.29 144.4587 140.28 142.24 267,198
08/02/2018 136.63 142.19 136.63 142.04 324,069
08/01/2018 137.4 140.44 137.4 138.83 457,351
07/31/2018 136.66 140.26 136.16 137.93 366,038
07/30/2018 140.57 142 136.5 136.77 447,474
07/27/2018 146.55 147.3 139.395 140.53 319,593
07/26/2018 145.21 146.86 142.2 145.91 134,225
07/25/2018 144.07 145.85 143.02 145.4 220,250
07/24/2018 146.94 147.48 143.2794 144.06 197,236
07/23/2018 145.62 146.63 144.07 146.16 302,084
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio