Zebra Technologies Corporation Class A Common Stockのデータ

Zebra Technologies Corporation Class A Common Stockの基本情報

名前 Zebra Technologies Corporation Class A Common Stock
ティッカー ZBRA
United States
上場年 1991.0
セクター Technology

Zebra Technologies Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 488.53 474.48 478.12 486.01 532800.0 486.01
2021-02-12 479.18 464.0 470.46 477.74 497700.0 477.74
2021-02-11 477.68 441.01 445.53 470.08 562600.0 470.08
2021-02-10 429.26 422.19 425.88 427.47 470600.0 427.47
2021-02-09 425.4 418.07 419.52 425.27 305500.0 425.27
2021-02-08 420.31 410.01 411.96 420.31 187400.0 420.31
2021-02-05 411.89 405.6 409.27 407.11 232100.0 407.11
2021-02-04 409.36 403.31 404.47 407.34 180400.0 407.34
2021-02-03 412.14 401.78 411.0 403.69 206900.0 403.69
2021-02-02 410.31 396.38 396.38 405.19 263400.0 405.19
2021-02-01 400.33 388.46 391.67 397.33 252500.0 397.33
2021-01-29 397.69 382.49 390.31 387.83 298900.0 387.83
2021-01-28 398.68 390.29 391.05 393.03 199100.0 393.03
2021-01-27 396.47 380.64 392.99 391.36 314400.0 391.36
2021-01-26 404.36 394.01 403.18 395.16 234600.0 395.16
2021-01-25 412.4 400.38 409.23 402.63 192500.0 402.63
2021-01-22 410.58 403.6 405.4 408.84 259300.0 408.84
2021-01-21 409.01 402.97 407.51 406.2 161600.0 406.2
2021-01-20 411.5 405.02 409.47 406.55 241900.0 406.55
2021-01-19 417.78 403.42 417.1 405.84 291500.0 405.84
2021-01-15 414.27 406.63 410.74 409.22 305800.0 409.22
2021-01-14 418.75 411.55 413.62 411.98 247200.0 411.98
2021-01-13 414.19 406.82 409.2 412.45 214700.0 412.45
2021-01-12 419.21 403.33 410.67 407.95 313100.0 407.95
2021-01-11 414.54 400.19 402.12 413.79 312600.0 413.79
2021-01-08 415.45 404.64 410.0 405.47 348500.0 405.47
2021-01-07 411.96 395.15 395.9 409.1 379900.0 409.1
2021-01-06 397.12 377.22 377.22 394.82 419500.0 394.82
2021-01-05 381.81 374.97 376.51 380.57 374700.0 380.57
2021-01-04 387.0 372.46 385.75 378.13 432600.0 378.13
2020-12-31 385.49 380.46 383.72 384.33 176500.0 384.33
2020-12-30 385.76 379.35 380.69 383.75 166100.0 383.75
2020-12-29 385.41 376.4 384.69 378.04 185500.0 378.04
2020-12-28 384.0 375.74 380.47 382.59 251200.0 382.59
2020-12-24 382.28 371.4 382.28 376.89 138300.0 376.89
2020-12-23 384.6 377.44 382.61 379.74 191100.0 379.74
2020-12-22 387.28 375.66 377.5 379.96 474600.0 379.96
2020-12-21 376.73 363.0 366.0 375.91 505600.0 375.91
2020-12-18 378.5 369.2 377.43 373.0 900400.0 373.0
2020-12-17 380.13 372.21 378.0 375.43 819500.0 375.43
2020-12-16 383.04 375.23 382.11 377.41 474300.0 377.41
2020-12-15 388.92 380.0 388.07 383.45 311700.0 383.45
2020-12-14 386.74 379.84 379.84 383.46 309100.0 383.46
2020-12-11 378.6 370.34 372.78 377.56 162100.0 377.56
2020-12-10 378.94 369.29 372.81 375.14 292300.0 375.14
2020-12-09 382.96 374.4 377.9 376.87 215000.0 376.87
2020-12-08 377.25 371.27 373.63 375.84 207500.0 375.84
2020-12-07 379.85 372.51 378.28 373.83 321100.0 373.83
2020-12-04 380.95 375.0 376.02 378.47 255900.0 378.47
2020-12-03 374.71 366.02 368.0 372.37 263500.0 372.37
2020-12-02 373.01 364.57 370.71 367.21 385600.0 367.21
2020-12-01 382.71 370.83 381.63 372.17 403700.0 372.17
2020-11-30 380.22 369.01 378.48 378.42 603300.0 378.42
2020-11-27 381.21 375.12 377.02 377.0 206000.0 377.0
2020-11-25 379.91 369.29 375.69 372.73 345000.0 372.73
2020-11-24 378.82 362.36 368.83 373.47 566700.0 373.47
2020-11-23 368.79 358.55 367.1 362.69 590100.0 362.69
2020-11-20 363.42 354.16 363.42 354.99 694100.0 354.99
2020-11-19 367.66 333.06 336.01 358.39 1189700.0 358.39
2020-11-18 343.94 337.57 343.12 337.58 211400.0 337.58
2020-11-17 342.54 338.5 341.77 340.79 323300.0 340.79
2020-11-16 348.42 342.09 347.94 345.98 292700.0 345.98
2020-11-13 347.73 341.68 344.35 345.86 228900.0 345.86
2020-11-12 354.29 339.77 353.67 340.78 316700.0 340.78
2020-11-11 356.73 345.62 348.67 356.27 297100.0 356.27
2020-11-10 356.61 341.18 352.55 345.02 553100.0 345.02
2020-11-09 362.58 352.47 356.99 352.71 490000.0 352.71
2020-11-06 348.44 338.59 340.18 346.43 370300.0 346.43
2020-11-05 343.83 332.86 333.83 340.12 399000.0 340.12
2020-11-04 329.66 317.15 320.42 329.18 423400.0 329.18
2020-11-03 322.9 305.56 314.9 319.22 571700.0 319.22
2020-11-02 294.97 287.49 289.41 293.07 510700.0 293.07
2020-10-30 290.97 281.02 290.0 283.64 304300.0 283.64
2020-10-29 294.01 282.94 284.72 291.97 263000.0 291.97
2020-10-28 287.39 282.08 284.47 285.2 300200.0 285.2
2020-10-27 295.08 287.19 295.08 289.28 351600.0 289.28
2020-10-26 302.33 293.94 299.9 295.1 250800.0 295.1
2020-10-23 304.57 298.23 303.0 303.72 293500.0 303.72
2020-10-22 301.33 292.25 293.8 300.91 321700.0 300.91
2020-10-21 300.33 291.19 295.29 291.86 233100.0 291.86
2020-10-20 300.0 292.65 293.24 294.83 211100.0 294.83
2020-10-19 299.36 291.28 292.2 291.57 347600.0 291.57
2020-10-16 295.37 289.24 289.96 293.0 218800.0 293.0
2020-10-15 287.33 280.38 280.38 287.31 204300.0 287.31
2020-10-14 290.7 281.87 288.65 284.77 345600.0 284.77
2020-10-13 290.75 286.19 288.83 286.73 227300.0 286.73
2020-10-12 289.3 286.25 287.24 288.25 277900.0 288.25
2020-10-09 284.25 280.99 281.63 284.0 216200.0 284.0
2020-10-08 281.4 277.73 277.73 279.09 221300.0 279.09
2020-10-07 278.31 272.83 274.01 276.58 279100.0 276.58
2020-10-06 273.49 267.14 267.14 269.97 378300.0 269.97
2020-10-05 268.47 260.4 261.09 268.01 375200.0 268.01
2020-10-02 259.21 252.52 252.52 258.81 354500.0 258.81
2020-10-01 259.15 254.34 256.81 258.48 461200.0 258.48
2020-09-30 259.39 250.45 258.07 252.46 596400.0 252.46
2020-09-29 263.09 257.63 262.21 258.92 190500.0 258.92
2020-09-28 264.02 259.05 261.06 260.56 272700.0 260.56
2020-09-25 258.7 250.05 251.91 257.46 250600.0 257.46
2020-09-24 252.72 247.31 247.31 250.67 215700.0 250.67
2020-09-23 254.99 249.4 253.86 249.58 308500.0 249.58
2020-09-22 252.86 246.83 251.0 252.28 388600.0 252.28
2020-09-21 255.96 247.47 251.02 248.73 369600.0 248.73
2020-09-18 260.69 253.82 255.95 256.15 537900.0 256.15
2020-09-17 256.38 249.4 250.73 256.18 289700.0 256.18
2020-09-16 260.2 253.35 260.1 254.15 277300.0 254.15
2020-09-15 259.37 253.12 254.18 257.46 252000.0 257.46
2020-09-14 255.58 249.03 253.43 251.26 303000.0 251.26
2020-09-11 253.22 249.51 252.58 249.96 225900.0 249.96
2020-09-10 257.9 248.72 255.0 249.44 535600.0 249.44
2020-09-09 262.55 253.74 260.28 255.11 519900.0 255.11
2020-09-08 255.61 247.7 254.55 249.26 556700.0 249.26
2020-09-04 271.29 257.31 268.85 260.55 354700.0 260.55
2020-09-03 291.16 267.24 291.16 269.25 416800.0 269.25
2020-09-02 295.52 286.1 289.16 294.36 360500.0 294.36
2020-09-01 287.47 283.91 287.3 287.16 254900.0 287.16
2020-08-31 287.15 281.05 281.29 286.53 340700.0 286.53
2020-08-28 280.5 277.7 278.3 280.16 259700.0 280.16
2020-08-27 287.71 275.53 287.23 277.26 267400.0 277.26
2020-08-26 286.17 278.01 278.21 284.74 320500.0 284.74
2020-08-25 281.19 274.45 276.22 277.86 328300.0 277.86
2020-08-24 284.55 274.36 279.37 275.39 256100.0 275.39
2020-08-21 277.41 273.67 277.41 275.33 234900.0 275.33
2020-08-20 282.7 275.29 282.56 276.55 182700.0 276.55
2020-08-19 285.25 281.4 282.92 283.13 249100.0 283.13
2020-08-18 285.29 278.61 278.61 281.96 317300.0 281.96
2020-08-17 291.3 286.0 288.49 286.74 214800.0 286.74
2020-08-14 286.22 282.9 284.78 286.03 163800.0 286.03
2020-08-13 285.95 282.37 283.22 285.61 142800.0 285.61
2020-08-12 284.63 280.32 281.97 284.01 239600.0 284.01
2020-08-11 284.04 279.68 282.02 280.57 183300.0 280.57
2020-08-10 283.98 277.62 282.84 280.41 223200.0 280.41
2020-08-07 285.02 281.26 284.73 283.04 195100.0 283.04
2020-08-06 288.24 284.0 285.18 286.73 241500.0 286.73
2020-08-05 289.1 284.03 286.32 288.84 228600.0 288.84
2020-08-04 285.11 279.56 280.9 284.68 307400.0 284.68
2020-08-03 283.42 278.41 283.42 280.72 244500.0 280.72
2020-07-31 281.23 274.39 275.75 280.75 472800.0 280.75
2020-07-30 275.71 269.79 271.59 274.95 205700.0 274.95
2020-07-29 278.7 272.61 274.31 273.85 404600.0 273.85
2020-07-28 287.83 270.53 287.83 271.18 458300.0 271.18
2020-07-27 275.32 270.13 270.96 273.34 347500.0 273.34
2020-07-24 273.27 267.3 272.0 269.98 423100.0 269.98
2020-07-23 277.64 272.72 275.51 275.71 261000.0 275.71
2020-07-22 278.8 272.75 272.75 277.0 244500.0 277.0
2020-07-21 279.99 272.33 277.19 273.28 256400.0 273.28
2020-07-20 276.72 271.09 274.52 276.36 251400.0 276.36
2020-07-17 274.54 269.1 269.1 273.1 258500.0 273.1
2020-07-16 269.12 264.68 267.47 267.66 287200.0 267.66
2020-07-15 273.23 264.07 272.22 268.16 272500.0 268.16
2020-07-14 266.79 256.69 257.08 266.47 313500.0 266.47
2020-07-13 265.3 255.07 264.91 255.5 211800.0 255.5
2020-07-10 264.11 255.32 264.11 260.67 261000.0 260.67
2020-07-09 264.58 258.03 260.9 262.01 324900.0 262.01
2020-07-08 257.23 253.56 254.04 257.21 278800.0 257.21
2020-07-07 261.9 253.82 260.84 254.26 280900.0 254.26
2020-07-06 263.85 258.02 260.0 261.63 286200.0 261.63
2020-07-02 259.73 254.36 256.49 255.04 228600.0 255.04
2020-07-01 256.93 250.95 256.47 251.23 224300.0 251.23
2020-06-30 258.06 251.65 252.75 255.95 344500.0 255.95
2020-06-29 253.32 244.32 246.96 252.05 237600.0 252.05
2020-06-26 256.78 244.6 253.5 246.42 813800.0 246.42
2020-06-25 253.93 247.62 248.99 253.64 232100.0 253.64
2020-06-24 260.21 246.6 259.84 250.5 370000.0 250.5
2020-06-23 266.15 260.29 266.15 260.77 292900.0 260.77
2020-06-22 265.14 259.14 262.44 261.79 307100.0 261.79
2020-06-19 268.08 253.46 268.08 264.41 987000.0 264.41
2020-06-18 263.33 257.81 260.29 262.23 188300.0 262.23
2020-06-17 267.52 260.25 266.09 260.82 236100.0 260.82
2020-06-16 269.67 261.0 267.09 266.46 244500.0 266.46
2020-06-15 259.48 249.1 251.63 259.41 307100.0 259.41
2020-06-12 260.08 253.06 258.99 258.33 305200.0 258.33
2020-06-11 260.8 249.62 259.83 250.19 349300.0 250.19
2020-06-10 271.18 266.83 270.46 267.08 232400.0 267.08
2020-06-09 275.55 269.97 273.28 270.32 316000.0 270.32
2020-06-08 278.6 271.99 273.59 277.06 284200.0 277.06
2020-06-05 278.55 263.89 265.17 277.55 438200.0 277.55
2020-06-04 267.36 259.26 266.97 261.17 345100.0 261.17
2020-06-03 272.0 265.04 267.48 269.02 334400.0 269.02
2020-06-02 267.08 261.66 265.94 264.09 266000.0 264.09
2020-06-01 266.22 258.02 259.33 264.97 294100.0 264.97
2020-05-29 261.99 254.1 257.86 261.32 490700.0 261.32
2020-05-28 263.69 256.92 258.24 257.42 334000.0 257.42
2020-05-27 261.24 254.12 257.29 258.67 501900.0 258.67
2020-05-26 259.35 246.69 250.0 255.96 558900.0 255.96
2020-05-22 245.55 240.46 243.75 243.54 301600.0 243.54
2020-05-21 246.35 241.01 242.09 244.15 286900.0 244.15
2020-05-20 243.17 239.99 242.0 241.49 369900.0 241.49
2020-05-19 243.93 235.78 236.11 240.55 489900.0 240.55
2020-05-18 237.34 223.86 226.5 235.8 571100.0 235.8
2020-05-15 220.76 216.65 219.35 217.8 383100.0 217.8
2020-05-14 222.13 215.52 219.49 221.77 457000.0 221.77
2020-05-13 231.56 220.52 230.92 223.08 445800.0 223.08
2020-05-12 238.88 230.07 236.86 230.2 299100.0 230.2
2020-05-11 239.92 234.38 237.13 235.26 339200.0 235.26
2020-05-08 243.33 235.27 236.0 242.92 270500.0 242.92
2020-05-07 237.31 231.66 235.0 233.86 276200.0 233.86
2020-05-06 235.54 231.3 232.98 232.42 219100.0 232.42
2020-05-05 235.75 229.73 229.73 233.15 349700.0 233.15
2020-05-04 228.77 220.16 223.14 228.77 346900.0 228.77
2020-05-01 227.0 222.6 225.48 225.55 349600.0 225.55
2020-04-30 236.77 225.0 229.13 229.66 578500.0 229.66
2020-04-29 248.21 231.51 232.49 244.97 640800.0 244.97
2020-04-28 238.23 227.08 235.55 228.48 915600.0 228.48
2020-04-27 223.66 209.91 210.46 220.93 560400.0 220.93
2020-04-24 208.8 200.68 202.34 208.62 418500.0 208.62
2020-04-23 207.87 200.36 200.36 200.97 436900.0 200.97
2020-04-22 200.42 194.17 198.19 199.41 498800.0 199.41
2020-04-21 199.46 192.42 197.89 192.85 379200.0 192.85
2020-04-20 207.4 201.0 201.45 202.35 381500.0 202.35
2020-04-17 208.61 201.42 204.67 202.98 382300.0 202.98
2020-04-16 202.79 196.72 199.71 201.6 387500.0 201.6
2020-04-15 202.98 196.24 202.34 196.81 389100.0 196.81
2020-04-14 210.28 200.15 204.37 206.88 358800.0 206.88
2020-04-13 202.6 195.0 201.02 197.91 331700.0 197.91
2020-04-09 202.49 197.17 198.83 201.22 529300.0 201.22
2020-04-08 198.96 192.23 195.74 196.65 252300.0 196.65
2020-04-07 200.38 191.61 199.7 192.36 413600.0 192.36
2020-04-06 193.6 184.51 184.78 191.85 306400.0 191.85
2020-04-03 179.76 172.01 173.02 178.08 598600.0 178.08
2020-04-02 179.75 170.63 173.87 174.24 599600.0 174.24
2020-04-01 179.13 174.02 177.56 176.46 606000.0 176.46
2020-03-31 189.49 182.1 186.79 183.6 521000.0 183.6
2020-03-30 190.36 180.68 186.21 188.35 323900.0 188.35
2020-03-27 192.71 180.63 192.71 184.57 390700.0 184.57
2020-03-26 197.92 185.96 187.83 197.51 505500.0 197.51
2020-03-25 195.19 175.6 180.03 186.23 505200.0 186.23
2020-03-24 181.8 167.17 180.09 180.55 813400.0 180.55
2020-03-23 181.95 163.44 179.85 170.72 1176100.0 170.72
2020-03-20 189.86 177.08 186.07 179.38 1701600.0 179.38
2020-03-19 186.22 169.3 181.86 185.07 1202000.0 185.07
2020-03-18 186.94 166.34 167.74 185.47 803200.0 185.47
2020-03-17 182.74 167.33 170.2 180.66 564400.0 180.66
2020-03-16 172.18 150.06 155.0 166.08 800300.0 166.08
2020-03-13 184.1 163.45 174.51 184.02 659300.0 184.02
2020-03-12 178.97 161.42 177.23 161.51 1028500.0 161.51
2020-03-11 199.67 187.69 196.3 191.3 516900.0 191.3
2020-03-10 202.5 189.15 192.22 202.19 909900.0 202.19
2020-03-09 190.94 183.89 188.4 185.26 770300.0 185.26
2020-03-06 204.19 195.93 197.88 202.74 647300.0 202.74
2020-03-05 212.73 200.81 209.5 203.76 564900.0 203.76
2020-03-04 216.09 205.52 211.93 216.04 559000.0 216.04
2020-03-03 227.11 208.34 220.27 209.31 949700.0 209.31
2020-03-02 221.87 210.34 212.67 221.71 603000.0 221.71
2020-02-28 211.82 204.73 206.71 210.97 946200.0 210.97
2020-02-27 217.95 206.49 212.11 213.93 1021300.0 213.93
2020-02-26 225.06 216.9 222.16 217.81 549500.0 217.81
2020-02-25 231.65 219.57 230.45 220.0 544800.0 220.0
2020-02-24 232.68 227.4 229.99 227.4 572700.0 227.4
2020-02-21 242.08 235.12 241.4 238.39 500900.0 238.39
2020-02-20 243.34 237.39 240.61 242.72 443100.0 242.72
2020-02-19 242.54 236.86 238.43 240.5 423400.0 240.5
2020-02-18 239.66 232.7 239.14 236.66 521600.0 236.66