Stockscreener 앱 받기
369.01
2.25%
-8.50
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $378.1 | $367.5 | $10.62 | 500,649.0 | -2.25% |
| 2026-10-15 | $378.0 | $365.8 | $12.20 | 493,356.0 | +0.17% |
| 2026-10-14 | $384.8 | $375.8 | $9.01 | 514,250.0 | -2.51% |
| 2026-10-13 | $389.5 | $379.9 | $9.65 | 443,797.0 | -0.40% |
| 2026-10-12 | $389.7 | $384.2 | $5.49 | 568,274.0 | +0.24% |
| 2026-10-09 | $389.0 | $382.0 | $7.01 | 338,617.0 | +1.32% |
| 2026-10-08 | $385.0 | $378.9 | $6.11 | 380,857.0 | -1.01% |
| 2026-10-07 | $387.5 | $378.1 | $9.43 | 474,033.0 | +0.07% |
| 2026-10-06 | $390.8 | $374.6 | $16.17 | 650,281.0 | +2.69% |
| 2026-10-05 | $379.4 | $370.8 | $8.53 | 348,288.0 | -0.05% |
| 2026-10-02 | $383.2 | $375.8 | $7.41 | 332,411.0 | +0.11% |
| 2026-10-01 | $382.0 | $373.0 | $8.99 | 390,431.0 | +0.57% |
| 2026-09-30 | $380.0 | $372.8 | $7.20 | 334,148.0 | -0.71% |
| 2026-09-29 | $380.8 | $366.5 | $14.35 | 590,553.0 | +1.10% |
| 2026-09-28 | $374.7 | $363.9 | $10.77 | 641,868.0 | +0.49% |
| 2026-09-25 | $374.0 | $365.0 | $8.99 | 552,324.0 | +1.35% |
| 2026-09-24 | $370.6 | $362.8 | $7.88 | 541,878.0 | -1.60% |
| 2026-09-23 | $374.9 | $360.5 | $14.43 | 652,433.0 | +2.60% |
| 2026-09-22 | $363.7 | $350.4 | $13.24 | 551,210.0 | +3.07% |
| 2026-09-21 | $353.6 | $346.4 | $7.15 | 483,869.0 | +1.21% |
| 2026-09-18 | $350.0 | $342.1 | $7.92 | 1,373,245.0 | -0.34% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $390.8 | $365.8 | $25.05 | 5,435,244.0 | -1.15% |
| 2026-09 | $380.8 | $336.4 | $44.45 | 11,845,545.0 | +5.59% |
| 2026-08 | $386.2 | $289.2 | $97.04 | 16,570,023.0 | +20.33% |
| 2026-07 | $295.8 | $250.3 | $45.44 | 15,329,221.0 | +11.61% |
| 2026-06 | $263.6 | $211.9 | $51.71 | 19,772,503.0 | +8.06% |
| 2026-05 | $263.5 | $216.4 | $47.09 | 25,258,584.0 | +7.68% |
| 2026-04 | $243.7 | $199.8 | $43.92 | 16,350,639.0 | +8.22% |
| 2026-03 | $236.5 | $199.1 | $37.45 | 16,215,570.0 | -6.64% |
| 2026-02 | $303.4 | $222.6 | $80.79 | 18,253,575.0 | -4.69% |
| 2026-01 | $268.0 | $232.6 | $35.41 | 12,633,435.0 | -3.23% |
Zebra Technologies Corp 주식 (ZBRA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $274.3 | $241.8 | $32.47 | 11,676,266.0 | -2.38% |
| 2025-11 | $276.0 | $227.2 | $48.85 | 14,257,360.0 | -6.13% |
| 2025-10 | $320.9 | $259.0 | $61.87 | 16,282,829.0 | -9.39% |
| 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% |
8.55%
자본화:
|
볼륨(24시간):