Stockscreener 앱 받기
321.43
0.27%
0.85
시간 외 거래:
321.43
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $322.1 | $318.3 | $3.74 | 389,277.0 | +0.27% |
| 2025-08-26 | $324.1 | $318.2 | $5.95 | 619,190.0 | +0.32% |
| 2025-08-25 | $322.9 | $319.5 | $3.38 | 310,201.0 | -1.00% |
| 2025-08-22 | $324.3 | $310.3 | $13.93 | 494,881.0 | +4.63% |
| 2025-08-21 | $310.0 | $302.7 | $7.27 | 374,001.0 | +1.24% |
| 2025-08-20 | $310.5 | $302.8 | $7.69 | 637,222.0 | -2.35% |
| 2025-08-19 | $321.7 | $311.4 | $10.30 | 527,901.0 | -1.71% |
| 2025-08-18 | $322.1 | $317.0 | $5.08 | 360,127.0 | -0.13% |
| 2025-08-15 | $328.3 | $316.2 | $12.11 | 523,931.0 | -2.99% |
| 2025-08-14 | $337.5 | $326.2 | $11.32 | 604,799.0 | -2.99% |
| 2025-08-13 | $338.2 | $329.2 | $8.92 | 539,177.0 | +2.94% |
| 2025-08-12 | $328.6 | $311.8 | $16.81 | 628,222.0 | +5.02% |
| 2025-08-11 | $320.9 | $310.6 | $10.23 | 535,559.0 | -1.64% |
| 2025-08-08 | $323.8 | $316.3 | $7.44 | 597,768.0 | +0.52% |
| 2025-08-07 | $320.0 | $308.1 | $11.93 | 771,172.0 | +2.50% |
| 2025-08-06 | $309.1 | $299.5 | $9.60 | 1,124,864.0 | +1.89% |
| 2025-08-05 | $350.6 | $300.8 | $49.88 | 2,001,598.0 | -11.35% |
| 2025-08-04 | $342.4 | $337.0 | $5.39 | 1,031,926.0 | +1.83% |
| 2025-08-01 | $336.9 | $321.9 | $15.00 | 975,721.0 | -1.11% |
| 2025-07-31 | $352.7 | $329.2 | $23.45 | 1,351,185.0 | +1.99% |
| 2025-07-30 | $337.7 | $329.8 | $7.88 | 367,961.0 | +0.24% |
| 2025-07-29 | $338.2 | $330.7 | $7.52 | 236,891.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $350.6 | $299.5 | $51.15 | 13,436,814.0 | -5.19% |
| 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% |
1.37%
4.32%
자본화:
|
볼륨(24시간):