Stockscreener 앱 받기
282.98
0.50%
-1.42
시간 외 거래:
282.98
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-29 | $288.6 | $280.9 | $7.65 | 1,075,842.0 | -0.50% |
| 2026-07-28 | $284.8 | $263.1 | $21.75 | 1,253,237.0 | +7.49% |
| 2026-07-27 | $268.4 | $261.9 | $6.49 | 568,216.0 | +1.80% |
| 2026-07-24 | $265.6 | $256.7 | $8.95 | 405,693.0 | +1.16% |
| 2026-07-23 | $263.6 | $254.1 | $9.48 | 629,895.0 | -2.21% |
| 2026-07-22 | $264.6 | $257.7 | $6.91 | 652,704.0 | +0.13% |
| 2026-07-21 | $264.6 | $253.7 | $10.92 | 945,506.0 | -0.87% |
| 2026-07-20 | $268.0 | $260.3 | $7.67 | 521,497.0 | -1.01% |
| 2026-07-17 | $269.4 | $258.4 | $10.96 | 673,630.0 | +0.89% |
| 2026-07-16 | $266.2 | $252.3 | $13.90 | 544,900.0 | +3.87% |
| 2026-07-15 | $260.7 | $250.3 | $10.41 | 629,423.0 | -1.90% |
| 2026-07-14 | $270.6 | $258.5 | $12.12 | 444,328.0 | -2.47% |
| 2026-07-13 | $276.2 | $264.5 | $11.74 | 730,443.0 | -2.13% |
| 2026-07-10 | $277.0 | $271.0 | $6.01 | 593,070.0 | -0.05% |
| 2026-07-09 | $273.5 | $263.0 | $10.49 | 642,099.0 | +3.15% |
| 2026-07-08 | $264.7 | $256.5 | $8.21 | 373,379.0 | -0.12% |
| 2026-07-07 | $270.5 | $260.7 | $9.79 | 528,359.0 | -2.09% |
| 2026-07-06 | $276.0 | $265.5 | $10.50 | 693,582.0 | +1.16% |
| 2026-07-02 | $273.6 | $265.6 | $7.95 | 745,285.0 | -0.25% |
| 2026-07-01 | $274.6 | $260.2 | $14.35 | 939,589.0 | +1.74% |
| 2026-06-30 | $263.6 | $251.0 | $12.56 | 883,760.0 | +2.91% |
Zebra Technologies Corp 주식 (ZBRA) 연도별 가격 이력
이 심층 분석에서는 Zebra Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZBRA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zebra Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $288.6 | $250.3 | $38.26 | 13,590,677.0 | +7.49% |
| 2026-06 | $263.6 | $211.9 | $51.71 | 19,772,503.0 | +8.06% |
| 2026-05 | $263.5 | $216.4 | $47.09 | 25,258,584.0 | +7.68% |
| 2026-04 | $243.7 | $199.8 | $43.92 | 16,350,639.0 | +8.22% |
| 2026-03 | $236.5 | $199.1 | $37.45 | 16,215,570.0 | -6.64% |
| 2026-02 | $303.4 | $222.6 | $80.79 | 18,253,575.0 | -4.69% |
| 2026-01 | $268.0 | $232.6 | $35.41 | 12,633,435.0 | -3.23% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $274.3 | $241.8 | $32.47 | 11,676,266.0 | -2.38% |
| 2025-11 | $276.0 | $227.2 | $48.85 | 14,257,360.0 | -6.13% |
| 2025-10 | $320.9 | $259.0 | $61.87 | 16,282,829.0 | -9.39% |
| 2025-09 | $325.2 | $292.1 | $33.15 | 10,131,857.0 | -6.29% |
| 2025-08 | $350.6 | $299.5 | $51.15 | 13,736,163.0 | -6.47% |
| 2025-07 | $352.7 | $307.5 | $45.12 | 8,885,484.0 | +9.94% |
| 2025-06 | $313.2 | $282.0 | $31.13 | 9,562,071.0 | +6.42% |
| 2025-05 | $305.3 | $246.0 | $59.30 | 12,118,198.0 | +15.76% |
| 2025-04 | $289.9 | $205.7 | $84.20 | 17,794,654.0 | -11.41% |
| 2025-03 | $319.8 | $271.0 | $48.79 | 11,174,649.0 | -10.31% |
| 2025-02 | $390.9 | $307.2 | $83.72 | 14,199,442.0 | -19.62% |
| 2025-01 | $427.8 | $376.4 | $51.32 | 7,535,985.0 | +1.48% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $413.4 | $378.1 | $35.29 | 5,774,001.0 | -5.69% |
| 2024-11 | $409.0 | $375.0 | $34.03 | 7,049,836.0 | +6.55% |
| 2024-10 | $394.6 | $359.4 | $35.20 | 8,724,255.0 | +3.15% |
| 2024-09 | $375.9 | $318.0 | $57.87 | 6,765,854.0 | +7.22% |
| 2024-08 | $353.9 | $304.3 | $49.58 | 7,688,455.0 | -1.65% |
| 2024-07 | $372.9 | $303.4 | $69.57 | 7,938,857.0 | +13.68% |
| 2024-06 | $314.6 | $293.4 | $21.20 | 5,505,495.0 | -1.09% |
| 2024-05 | $328.7 | $303.2 | $25.49 | 6,731,159.0 | -0.71% |
| 2024-04 | $323.0 | $266.8 | $56.20 | 7,939,030.0 | +4.35% |
| 2024-03 | $302.6 | $277.5 | $25.13 | 6,649,599.0 | +7.86% |
| 2024-02 | $295.0 | $233.9 | $61.04 | 8,990,573.0 | +16.67% |
| 2024-01 | $270.7 | $236.2 | $34.55 | 8,327,345.0 | -12.36% |
6.22%
자본화:
|
볼륨(24시간):