Stockscreener 앱 받기
273.85
0.00%
-0.4578
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $277.0 | $270.3 | $6.70 | 479,656.0 | -0.20% |
| 2025-10-28 | $293.5 | $259.0 | $34.49 | 3,124,291.0 | -11.68% |
| 2025-10-27 | $314.6 | $309.3 | $5.28 | 948,111.0 | +0.57% |
| 2025-10-24 | $320.9 | $308.5 | $12.42 | 600,266.0 | -1.62% |
| 2025-10-23 | $314.4 | $302.8 | $11.62 | 747,529.0 | +3.72% |
| 2025-10-22 | $307.1 | $299.2 | $7.92 | 394,686.0 | -1.17% |
| 2025-10-21 | $308.6 | $301.1 | $7.54 | 370,051.0 | +1.58% |
| 2025-10-20 | $304.7 | $297.1 | $7.64 | 364,206.0 | +2.78% |
| 2025-10-17 | $295.4 | $290.7 | $4.73 | 413,002.0 | -0.21% |
| 2025-10-16 | $297.5 | $288.9 | $8.61 | 423,117.0 | +0.20% |
| 2025-10-15 | $295.7 | $287.9 | $7.87 | 486,846.0 | +1.51% |
| 2025-10-14 | $291.0 | $277.0 | $14.00 | 510,172.0 | +2.49% |
| 2025-10-13 | $286.7 | $278.4 | $8.26 | 568,624.0 | +2.20% |
| 2025-10-10 | $300.9 | $275.8 | $25.19 | 973,805.0 | -7.66% |
| 2025-10-09 | $308.3 | $294.8 | $13.48 | 645,268.0 | -2.76% |
| 2025-10-08 | $308.6 | $298.0 | $10.54 | 576,023.0 | +3.59% |
| 2025-10-07 | $304.1 | $295.9 | $8.17 | 476,741.0 | -1.76% |
| 2025-10-06 | $309.1 | $299.0 | $10.12 | 557,970.0 | -1.01% |
| 2025-10-03 | $311.4 | $298.4 | $13.04 | 452,197.0 | +3.10% |
| 2025-10-02 | $296.8 | $291.5 | $5.26 | 450,053.0 | +1.39% |
| 2025-10-01 | $297.3 | $290.6 | $6.76 | 537,165.0 | -1.81% |
| 2025-09-30 | $298.7 | $292.1 | $6.62 | 500,648.0 | +0.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $320.9 | $259.0 | $61.87 | 14,099,779.0 | -7.87% |
| 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% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $280.3 | $232.3 | $48.04 | 7,556,638.0 | +15.34% |
| 2023-11 | $240.1 | $194.6 | $45.47 | 10,050,580.0 | +13.15% |
| 2023-10 | $236.7 | $196.1 | $40.57 | 11,479,260.0 | -11.46% |
| 2023-09 | $278.8 | $222.6 | $56.17 | 8,594,774.0 | -13.99% |
| 2023-08 | $279.9 | $232.0 | $47.90 | 13,105,750.0 | -10.70% |
| 2023-07 | $320.6 | $283.5 | $37.01 | 6,628,514.0 | +4.10% |
| 2023-06 | $297.4 | $260.9 | $36.55 | 7,753,359.0 | +12.67% |
| 2023-05 | $290.3 | $245.8 | $44.59 | 9,094,163.0 | -8.84% |
| 2023-04 | $316.2 | $278.2 | $38.02 | 4,155,018.0 | -9.42% |
| 2023-03 | $318.9 | $278.5 | $40.32 | 6,193,283.0 | +5.91% |
| 2023-02 | $351.7 | $288.9 | $62.86 | 8,082,218.0 | -5.04% |
| 2023-01 | $320.1 | $254.7 | $65.44 | 8,255,180.0 | +23.31% |
6.88%
자본화:
|
볼륨(24시간):