ZBRA (Zebra Technologies Corporation) - Sector: Technology / Industry: Industrial Machinery/Components



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 204.71 203.80 201.69 204.71 -0.6726% -0.2291% 1.4753% 68,214 $13,902,013
2019-08-19 207.67 205.18 205.10 209.00 0.8256% 2.0491% 1.866% 301,700 $61,902,806
2019-08-16 200.07 203.50 199.81 204.25 2.9233% 1.1885% 2.1738% 344,500 $70,105,750
2019-08-15 200.60 197.72 196.10 201.74 -1.1993% 0.2399% 2.7957% 242,200 $47,887,784
2019-08-14 203.38 200.12 197.02 204.88 -3.9086% -2.3432% 3.837% 382,400 $76,525,888
2019-08-13 201.11 208.26 200.69 209.29 3.1654% -0.3765% 4.1091% 432,500 $90,072,450
2019-08-12 203.13 201.87 201.20 205.17 -1.819% -1.2062% 1.935% 292,700 $59,087,349
2019-08-09 209.80 205.61 203.66 210.06 -2.9867% -1.0097% 3.0491% 324,200 $66,658,762
2019-08-08 206.51 211.94 206.06 212.36 3.9176% 1.2552% 2.9667% 723,800 $153,402,172
2019-08-07 202.25 203.95 199.65 205.55 -0.6237% -1.452% 2.8703% 448,200 $91,410,390
2019-08-06 201.15 205.23 199.95 205.74 2.7846% 0.7412% 2.8142% 467,600 $95,965,548
2019-08-05 192.11 199.67 190.37 200.55 0.372% -3.4283% 5.076% 623,200 $124,434,343
2019-08-02 201.93 198.93 195.23 203.98 -2.6094% -1.1407% 4.2906% 365,000 $72,609,450
2019-08-01 211.71 204.26 200.70 216.22 -3.1438% 0.3888% 7.1779% 708,100 $144,636,506
2019-07-31 215.56 210.89 210.85 219.36 -3.3501% -1.2099% 3.8805% 676,000 $142,561,640
2019-07-30 206.45 218.20 205.00 220.46 15.1937% 8.9906% 7.0126% 1,433,900 $312,876,980
2019-07-29 190.25 189.42 187.29 191.90 -0.1213% 0.3164% 2.4041% 700,300 $132,650,825
2019-07-26 189.27 189.65 189.27 192.62 0.9475% 0.7452% 1.7392% 488,900 $92,719,885
2019-07-25 187.62 187.87 185.98 190.17 -0.0372% -0.1723% 2.2033% 500,000 $93,935,000
2019-07-24 184.42 187.94 183.02 188.10 1.5617% -0.3404% 2.7007% 478,400 $89,910,496
2019-07-23 183.77 185.05 181.31 186.39 1.5419% 0.8396% 2.7255% 712,400 $131,829,620
2019-07-22 182.84 182.24 181.70 185.00 0.0494% 0.3788% 1.7838% 417,400 $76,066,976
2019-07-19 184.18 182.15 180.25 185.58 -0.2956% 0.816% 2.8721% 717,600 $130,710,840
2019-07-18 196.97 182.69 177.06 198.00 -7.667% -0.4498% 10.5758% 2,201,400 $402,173,766
2019-07-17 199.11 197.86 196.75 200.58 -0.7325% -0.1054% 1.9095% 395,400 $78,233,844
2019-07-16 197.95 199.32 196.15 200.44 0.9982% 0.304% 2.1403% 496,000 $98,862,720
2019-07-15 200.98 197.35 196.67 201.96 -1.5416% 0.2694% 2.6193% 446,900 $88,195,715
2019-07-12 196.69 200.44 195.11 201.80 2.7845% 0.8627% 3.3152% 762,200 $152,775,368
2019-07-11 210.94 195.01 186.69 210.94 -7.9968% -0.4812% 11.4962% 2,208,300 $430,640,583
2019-07-10 212.55 211.96 210.55 212.73 0.1134% 0.392% 1.0248% 299,600 $63,503,216
2019-07-09 208.23 211.72 208.08 212.58 0.6082% -1.0502% 2.1169% 385,900 $81,702,748
2019-07-08 215.60 210.44 209.87 215.60 -3.0409% -0.6635% 2.6577% 445,800 $93,814,152
2019-07-05 215.15 217.04 213.34 218.22 -0.2253% -1.0941% 2.234% 403,200 $87,510,528
2019-07-03 212.20 217.53 211.65 218.11 2.7976% 0.2788% 2.9618% 316,800 $68,913,504
2019-07-02 208.67 211.61 206.56 213.13 1.2585% -0.1483% 3.0826% 414,700 $87,754,667
2019-07-01 214.09 208.98 207.60 214.99 -0.2434% 2.1958% 3.4374% 758,400 $158,490,432
2019-06-28 207.67 209.49 206.02 210.66 0.8958% 0.0193% 2.2027% 778,400 $163,067,016
2019-06-27 205.00 207.63 203.70 210.90 2.0796% 0.7866% 3.4139% 672,900 $139,714,227
2019-06-26 199.42 203.40 197.69 204.39 2.9717% 0.9568% 3.278% 570,800 $116,100,720
2019-06-25 200.39 197.53 196.06 200.94 -1.2547% 0.175% 2.4286% 546,100 $107,871,133
2019-06-24 200.36 200.04 198.60 202.75 -0.035% 0.1249% 2.0469% 258,300 $51,670,332
2019-06-21 199.27 200.11 197.76 200.81 -0.5022% -0.9198% 1.5188% 396,500 $79,343,615
2019-06-20 203.79 201.12 198.71 203.99 0.2942% 1.6257% 2.5884% 480,800 $96,698,496
2019-06-19 201.88 200.53 199.53 204.40 -0.6343% 0.0347% 2.3826% 455,400 $91,321,362
2019-06-18 195.79 201.81 195.22 202.22 4.5702% 1.4509% 3.4612% 645,600 $130,288,536
2019-06-17 190.68 192.99 190.15 193.34 1.1425% -0.0681% 1.6525% 335,300 $64,709,547
2019-06-14 192.87 190.81 190.15 193.39 -1.6443% -0.5825% 1.6754% 480,700 $91,722,367
2019-06-13 194.58 194.00 191.33 194.58 0.1911% 0.4906% 1.6703% 482,200 $93,546,800
2019-06-12 192.00 193.63 190.26 194.18 0.8122% -0.0364% 2.0187% 507,700 $98,305,951
2019-06-11 197.17 192.07 190.76 197.27 -1.2544% 1.3675% 3.3011% 618,800 $118,852,916
2019-06-10 189.12 194.51 189.12 195.35 3.2595% 0.3982% 3.1891% 668,500 $130,029,935
2019-06-07 183.16 188.37 181.92 188.59 3.6367% 0.7702% 3.5368% 538,300 $101,399,571
2019-06-06 181.20 181.76 179.81 182.70 0.0936% -0.2148% 1.5818% 615,400 $111,855,104
2019-06-05 179.37 181.59 178.68 182.36 2.5469% 1.2932% 2.018% 1,107,600 $201,129,084
2019-06-04 170.65 177.08 169.71 177.41 5.5996% 1.7652% 4.3402% 716,700 $126,913,236
2019-06-03 171.14 167.69 166.15 173.23 -2.1874% -0.175% 4.0871% 721,200 $120,938,028
2019-05-31 167.31 171.44 167.27 172.00 0.954% -1.4777% 2.75% 853,100 $146,255,464
2019-05-30 169.03 169.82 167.01 170.58 0.7117% 0.2432% 2.0929% 565,400 $96,016,228
2019-05-29 175.55 168.62 168.03 176.55 -4.0787% -0.1365% 4.8287% 816,100 $137,610,782
2019-05-28 177.11 175.79 174.10 178.73 0.0626% 0.814% 2.5894% 3,765,100 $661,866,929
2019-05-24 172.76 175.68 172.52 175.73 2.3359% 0.6349% 1.8267% 925,800 $162,644,544
2019-05-23 171.34 171.67 169.29 173.18 -1.6387% -1.8278% 2.2462% 734,300 $126,057,280
2019-05-22 173.65 174.53 173.65 178.81 -1.999% -2.4931% 2.8857% 632,000 $110,302,960
2019-05-21 175.38 178.09 174.67 178.47 2.7818% 1.2178% 2.1292% 820,800 $146,176,272
2019-05-20 177.65 173.27 171.69 177.71 -3.266% -0.8231% 3.3875% 970,800 $168,210,516
2019-05-17 188.00 179.12 178.88 188.00 -5.7362% -1.0625% 4.8511% 835,700 $149,690,584
2019-05-16 186.03 190.02 185.50 191.84 2.6137% 0.459% 3.3048% 956,600 $181,773,132
2019-05-15 185.48 185.18 184.29 187.31 -0.8248% -0.6641% 1.6123% 479,500 $88,793,810
2019-05-14 182.37 186.72 181.25 189.02 3.1545% 0.7513% 4.1107% 992,400 $185,300,928
2019-05-13 190.00 181.01 180.98 190.83 -7.5961% -3.0068% 5.1617% 1,199,800 $217,175,798
2019-05-10 194.55 195.89 192.62 197.25 0.179% -0.5063% 2.3443% 668,800 $131,011,231
2019-05-09 197.88 195.54 191.64 199.96 -2.2544% -1.0847% 4.1608% 721,600 $141,101,664
2019-05-08 200.44 200.05 198.69 203.28 -0.3834% -0.1892% 2.2555% 391,600 $78,339,580
2019-05-07 203.51 200.82 196.93 206.28 -2.6846% -1.3811% 4.5322% 648,400 $130,211,688
2019-05-06 201.19 206.36 199.34 206.50 -0.0484% -2.5526% 3.4673% 771,800 $159,268,648
2019-05-03 206.54 206.46 204.54 208.49 0.2525% 0.2913% 1.8915% 506,400 $104,551,344
2019-05-02 206.14 205.94 202.51 207.97 0.3998% 0.4973% 2.6254% 654,100 $134,705,354
2019-05-01 212.26 205.12 204.22 214.40 -2.8512% 0.5305% 4.7481% 1,096,900 $224,996,128
2019-04-30 225.91 211.14 210.03 226.34 -6.9499% -0.4407% 7.206% 1,301,600 $274,819,824
2019-04-29 228.79 226.91 225.84 230.09 -0.9905% -0.1706% 1.8471% 751,100 $170,432,101
2019-04-26 231.00 229.18 227.84 231.59 -0.9637% -0.1772% 1.6192% 422,600 $96,851,468
2019-04-25 235.35 231.41 229.43 235.40 -1.7117% -0.0382% 2.5361% 433,200 $100,246,812
2019-04-24 233.30 235.44 231.01 237.15 0.8568% -0.06% 2.5891% 480,700 $113,176,008
2019-04-23 231.37 233.44 229.07 233.54 1.2711% 0.3731% 1.9137% 571,200 $133,340,928
2019-04-22 231.51 230.51 229.70 232.91 -0.9326% -0.5028% 1.3782% 351,000 $80,909,010
2019-04-18 231.80 232.68 228.71 233.78 0.1981% -0.1809% 2.1726% 312,600 $72,735,768
2019-04-17 235.40 232.22 230.01 235.97 -0.8497% 0.5081% 2.5278% 354,300 $82,275,546
2019-04-16 232.55 234.21 231.34 234.95 1.2669% 0.5491% 1.5352% 325,800 $76,305,618
2019-04-15 233.22 231.28 230.90 234.53 -1.0525% -0.2225% 1.5457% 603,300 $139,531,224
2019-04-12 228.14 233.74 228.14 233.98 3.1054% 0.6352% 2.4979% 585,500 $136,854,770
2019-04-11 225.80 226.70 224.37 226.99 0.4831% 0.0842% 1.1547% 341,400 $77,395,380
2019-04-10 221.06 225.61 221.04 226.43 2.4941% 0.4249% 2.3804% 525,400 $118,535,494
2019-04-09 221.44 220.12 219.50 223.63 -0.5961% 0% 1.8468% 344,100 $75,743,292
2019-04-08 217.02 221.44 213.98 221.83 1.4244% -0.6% 3.5387% 449,000 $99,426,560
2019-04-05 214.70 218.33 214.68 219.66 2.0186% 0.3224% 2.2671% 410,100 $89,537,133
2019-04-04 215.77 214.01 212.76 217.43 -0.479% 0.3395% 2.1478% 327,300 $70,045,473
2019-04-03 215.33 215.04 214.44 218.59 0.6647% 0.8005% 1.8963% 309,000 $66,447,360
2019-04-02 212.23 213.62 209.82 214.70 0.8069% 0.151% 2.2706% 339,300 $72,481,266
2019-04-01 211.24 211.91 209.50 213.47 1.1359% 0.8161% 1.8592% 245,500 $52,023,905
2019-03-29 211.09 209.53 208.03 211.99 0% 0% 0% 339,100 $71,051,623