Quantcast
ZBRA

Zebra Technologies Corporation Class A Common Stock Historical Stock Prices

$166.4
*  
2.79
1.71%
Get ZBRA Alerts
*Delayed - data as of Jan. 15, 2019  -  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 15-OCT-2018 TO 15-JAN-2019

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.
16:00 163.85 166.96 163.62 166.40 427,503
01/15/2019 163.85 166.96 163.62 166.4 359,635
01/14/2019 162.48 164.325 160.61 163.61 369,524
01/11/2019 160.15 164.19 159.02 163.2 416,194
01/10/2019 157.5 160.69 157.297 160.35 358,223
01/09/2019 157.79 161.6 156.79 160.21 535,542
01/08/2019 157.35 159 152.13 156.33 838,543
01/07/2019 153.52 156.64 152.01 155.29 1,099,950
01/04/2019 150.51 154.49 149.65 152.97 713,267
01/03/2019 153.85 153.85 146.52 146.88 514,646
01/02/2019 155.99 157.46 152.27 156.24 347,330
12/31/2018 157.07 159.33 155.98 159.23 409,064
12/28/2018 156.98 159.5 153.4371 155.97 344,800
12/27/2018 149.11 155.36 148.04 155.35 494,094
12/26/2018 145.07 152.76 143.526 152.52 327,231
12/24/2018 143.71 148.22 140.95 142.9 363,043
12/21/2018 151.41 154.03 146.04 146.25 885,366
12/20/2018 158.3 160.97 147.56 150.99 605,638
12/19/2018 163.91 166.76 158.4 159.04 764,222
12/18/2018 161.29 166.59 161.01 162.93 759,680
12/17/2018 171.67 171.67 158.32 158.97 775,717
12/14/2018 170.61 173.11 170.26 171.89 396,878
12/13/2018 174.76 175.24 170.82 172.79 258,667
12/12/2018 173.23 176.19 172.1847 173.51 377,748
12/11/2018 171.92 172.44 168.6979 169.97 356,706
12/10/2018 165.34 169.21 163.71 167.87 335,258
12/07/2018 172.23 177.074 163.175 165.34 406,203
12/06/2018 168.05 172.75 165.3304 172.58 270,359
12/04/2018 181.2 182.645 170.5 171.02 571,731
12/03/2018 183.55 183.55 176.47 181.37 575,529
11/30/2018 177.88 180.22 176.8 179.8 433,517
11/29/2018 180.24 180.78 176.74 177.92 361,676
11/28/2018 169.88 178.57 169.87 178.11 350,524
11/27/2018 168.07 169.5921 166.46 168.58 281,200
11/26/2018 167.66 169.28 166.33 169.04 194,756
11/23/2018 162.46 167.3 162.46 165 80,959
11/21/2018 165.89 167.7735 162.41 164.34 328,761
11/20/2018 166.29 168 160.51 162.29 553,506
11/19/2018 180.86 181.02 168.62 169.41 406,516
11/16/2018 179.35 183.46 177.59 180.7 674,147
11/15/2018 172.01 180.28 171.19 178.91 763,374
11/14/2018 178 179.51 172.46 173.26 329,831
11/13/2018 178.68 180.5407 175.48 176.87 432,270
11/12/2018 180.61 181.6649 174.93 177.43 416,183
11/09/2018 182 183.35 179.63 181.5 421,109
11/08/2018 178.19 184.71 177.01 182.48 605,985
11/07/2018 182.24 182.24 174.02 180.24 676,530
11/06/2018 179.54 184.75 167.34 178.74 1,238,886
11/05/2018 168.13 168.63 165.71 168 510,341
11/02/2018 169.3 171.56 166.77 168.06 433,351
11/01/2018 167.62 169.84 165.85 169 521,166
10/31/2018 165.98 171.42 165.94 166.3 387,118
10/30/2018 157.2 163.68 154.605 163.42 398,104
10/29/2018 163.01 165.13 152.81 155.48 458,556
10/26/2018 159.26 163.64 157.21 160.6 279,186
10/25/2018 160.78 163.8 159.43 162.9 398,907
10/24/2018 166.64 168.45 159.39 159.74 787,631
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
*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