Stockscreener 앱 받기
384.28
0.42%
-1.63
시간 외 거래:
383.04
-1.24
-0.32%
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $389.4 | $382.5 | $6.84 | 307,294.0 | -0.42% |
| 2024-11-15 | $395.2 | $382.1 | $13.03 | 368,541.0 | -2.22% |
| 2024-11-14 | $400.9 | $393.0 | $7.87 | 302,586.0 | -1.39% |
| 2024-11-13 | $404.4 | $399.1 | $5.33 | 332,268.0 | -0.61% |
| 2024-11-12 | $405.6 | $399.6 | $6.03 | 322,792.0 | -0.12% |
| 2024-11-11 | $404.7 | $398.3 | $6.43 | 335,223.0 | +0.96% |
| 2024-11-08 | $402.1 | $392.4 | $9.75 | 297,280.0 | +0.54% |
| 2024-11-07 | $397.6 | $392.8 | $4.87 | 368,145.0 | +0.80% |
| 2024-11-06 | $403.8 | $383.9 | $19.92 | 525,533.0 | +3.77% |
| 2024-11-05 | $380.8 | $375.0 | $5.83 | 346,310.0 | +0.71% |
| 2024-11-04 | $386.2 | $375.1 | $11.07 | 478,121.0 | -1.98% |
| 2024-11-01 | $386.1 | $381.0 | $5.08 | 509,988.0 | +0.70% |
| 2024-10-31 | $386.9 | $379.4 | $7.45 | 665,219.0 | -0.50% |
| 2024-10-30 | $385.9 | $378.4 | $7.43 | 943,413.0 | -0.21% |
| 2024-10-29 | $394.6 | $378.2 | $16.35 | 1,310,856.0 | +5.80% |
| 2024-10-28 | $367.6 | $362.6 | $5.04 | 706,274.0 | +0.97% |
| 2024-10-25 | $365.6 | $359.4 | $6.27 | 466,529.0 | -0.54% |
| 2024-10-24 | $370.9 | $361.6 | $9.34 | 381,460.0 | -1.64% |
| 2024-10-23 | $373.3 | $366.1 | $7.18 | 201,753.0 | -1.05% |
| 2024-10-22 | $373.4 | $370.4 | $3.00 | 186,144.0 | -0.16% |
| 2024-10-21 | $373.8 | $370.0 | $3.81 | 229,911.0 | -0.76% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $405.6 | $375.0 | $30.62 | 4,801,375.0 | +0.60% |
| 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% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $276.1 | $241.0 | $35.13 | 8,457,552.0 | -5.13% |
| 2022-11 | $274.9 | $224.9 | $49.99 | 13,047,085.0 | -4.57% |
| 2022-10 | $288.6 | $248.2 | $40.44 | 8,033,157.0 | +8.10% |
| 2022-09 | $316.6 | $261.6 | $54.97 | 8,265,958.0 | -13.14% |
| 2022-08 | $366.0 | $298.2 | $67.74 | 7,758,436.0 | -15.67% |
| 2022-07 | $358.4 | $283.7 | $74.67 | 6,731,524.0 | +21.68% |
| 2022-06 | $347.9 | $287.9 | $59.98 | 9,882,416.0 | -13.08% |
| 2022-05 | $383.1 | $309.0 | $74.06 | 12,415,248.0 | -8.51% |
| 2022-04 | $437.3 | $368.3 | $68.95 | 7,504,487.0 | -10.65% |
| 2022-03 | $440.6 | $375.6 | $65.01 | 9,408,700.0 | +0.09% |
| 2022-02 | $520.3 | $385.3 | $135.0 | 10,906,221.0 | -18.81% |
| 2022-01 | $599.7 | $462.3 | $137.4 | 8,456,707.0 | -14.46% |
0.02%
2.47%
자본화:
|
볼륨(24시간):