Stockscreener 앱 받기
291.02
2.15%
-6.39
시간 외 거래:
292.07
1.05
+0.36%
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-25 | $299.5 | $289.5 | $10.02 | 332,799.0 | -2.15% |
| 2025-03-24 | $301.8 | $293.9 | $7.91 | 494,873.0 | +2.56% |
| 2025-03-21 | $290.4 | $280.2 | $10.19 | 1,419,606.0 | +1.75% |
| 2025-03-20 | $288.7 | $283.1 | $5.60 | 491,424.0 | -0.29% |
| 2025-03-19 | $289.1 | $282.3 | $6.79 | 445,551.0 | +1.15% |
| 2025-03-18 | $285.5 | $281.9 | $3.62 | 315,520.0 | -0.94% |
| 2025-03-17 | $287.3 | $278.5 | $8.85 | 407,958.0 | +2.26% |
| 2025-03-14 | $279.4 | $272.5 | $6.90 | 523,907.0 | +2.67% |
| 2025-03-13 | $283.0 | $271.0 | $11.97 | 469,328.0 | -2.67% |
| 2025-03-12 | $286.5 | $278.2 | $8.24 | 487,742.0 | -0.41% |
| 2025-03-11 | $284.6 | $278.2 | $6.35 | 737,601.0 | -1.07% |
| 2025-03-10 | $290.5 | $280.4 | $10.15 | 753,340.0 | -3.19% |
| 2025-03-07 | $294.9 | $285.6 | $9.27 | 1,171,728.0 | -0.63% |
| 2025-03-06 | $302.7 | $294.0 | $8.70 | 466,975.0 | -3.11% |
| 2025-03-05 | $304.4 | $295.7 | $8.68 | 555,076.0 | +2.04% |
| 2025-03-04 | $301.6 | $296.7 | $4.94 | 287,858.0 | -2.91% |
| 2025-03-03 | $319.8 | $305.7 | $14.09 | 470,770.0 | -2.61% |
| 2025-02-28 | $315.3 | $307.2 | $8.15 | 603,709.0 | +1.30% |
| 2025-02-27 | $319.5 | $310.5 | $8.99 | 514,305.0 | -2.65% |
| 2025-02-26 | $323.7 | $312.9 | $10.76 | 567,475.0 | +2.95% |
| 2025-02-25 | $312.4 | $308.0 | $4.44 | 349,396.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $319.8 | $271.0 | $48.79 | 10,164,855.0 | -7.63% |
| 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% |
0.00%
0.16%
자본화:
|
볼륨(24시간):