Stockscreener 앱 받기
289.77
0.93%
-2.725
시간 외 거래:
289.77
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $290.6 | $283.9 | $6.64 | 656,059.0 | -0.93% |
| 2025-05-29 | $295.4 | $288.4 | $7.04 | 414,641.0 | +0.58% |
| 2025-05-28 | $297.0 | $290.4 | $6.63 | 409,508.0 | -1.43% |
| 2025-05-27 | $295.3 | $286.9 | $8.40 | 415,193.0 | +3.80% |
| 2025-05-23 | $285.2 | $278.5 | $6.74 | 325,207.0 | -1.44% |
| 2025-05-22 | $290.2 | $286.5 | $3.75 | 353,136.0 | +0.15% |
| 2025-05-21 | $297.0 | $287.0 | $10.01 | 574,199.0 | -3.05% |
| 2025-05-20 | $298.4 | $295.3 | $3.12 | 370,209.0 | -0.29% |
| 2025-05-19 | $298.4 | $293.4 | $4.98 | 404,553.0 | -0.93% |
| 2025-05-16 | $301.1 | $295.1 | $6.05 | 406,253.0 | +0.76% |
| 2025-05-15 | $299.2 | $296.1 | $3.15 | 441,331.0 | -0.31% |
| 2025-05-14 | $301.7 | $295.5 | $6.25 | 577,702.0 | -1.03% |
| 2025-05-13 | $305.3 | $300.4 | $4.92 | 833,948.0 | +0.76% |
| 2025-05-12 | $302.8 | $289.9 | $12.87 | 1,726,702.0 | +12.52% |
| 2025-05-09 | $268.6 | $264.6 | $3.94 | 715,877.0 | +0.50% |
| 2025-05-08 | $266.6 | $258.5 | $8.14 | 710,909.0 | +3.14% |
| 2025-05-07 | $259.8 | $251.9 | $7.98 | 803,834.0 | +2.56% |
| 2025-05-06 | $251.8 | $246.0 | $5.78 | 519,241.0 | +0.06% |
| 2025-05-05 | $255.5 | $250.6 | $4.94 | 426,291.0 | -2.05% |
| 2025-05-02 | $259.0 | $251.9 | $7.10 | 525,682.0 | +2.53% |
| 2025-05-01 | $253.2 | $248.5 | $4.78 | 507,723.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $305.3 | $246.0 | $59.30 | 12,774,257.0 | +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% |
0.06%
자본화:
|
볼륨(24시간):