Stockscreener 앱 받기
243.63
1.72%
-4.27
시간 외 거래:
241.27
-2.36
-0.97%
Zebra Technologies Corp 주식 (ZBRA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $248.5 | $241.3 | $7.17 | 4,600,938.0 | -1.72% |
| 2026-05-28 | $253.0 | $243.8 | $9.22 | 1,099,681.0 | -1.83% |
| 2026-05-27 | $258.0 | $248.7 | $9.34 | 977,359.0 | +0.03% |
| 2026-05-26 | $258.0 | $249.6 | $8.43 | 1,064,728.0 | -1.22% |
| 2026-05-22 | $257.1 | $245.2 | $11.96 | 1,382,637.0 | +5.49% |
| 2026-05-21 | $245.0 | $234.0 | $11.04 | 1,008,231.0 | -0.50% |
| 2026-05-20 | $248.2 | $239.6 | $8.68 | 1,102,066.0 | -1.49% |
| 2026-05-19 | $259.8 | $246.7 | $13.16 | 1,095,919.0 | -4.96% |
| 2026-05-18 | $263.5 | $254.9 | $8.63 | 1,067,602.0 | +0.27% |
| 2026-05-15 | $260.5 | $253.0 | $7.49 | 1,224,560.0 | +0.48% |
| 2026-05-14 | $261.4 | $245.5 | $15.90 | 1,264,539.0 | +4.60% |
| 2026-05-13 | $251.0 | $237.0 | $13.96 | 1,392,473.0 | +2.06% |
| 2026-05-12 | $259.3 | $238.5 | $20.84 | 2,876,971.0 | +11.44% |
| 2026-05-11 | $229.0 | $216.4 | $12.57 | 970,277.0 | -4.01% |
| 2026-05-08 | $229.4 | $222.6 | $6.86 | 778,732.0 | -1.13% |
| 2026-05-07 | $234.0 | $227.6 | $6.39 | 771,030.0 | -0.50% |
| 2026-05-06 | $232.0 | $225.7 | $6.26 | 589,459.0 | +0.60% |
| 2026-05-05 | $229.1 | $221.7 | $7.40 | 711,123.0 | +2.08% |
| 2026-05-04 | $228.4 | $219.5 | $8.90 | 624,355.0 | -1.48% |
| 2026-05-01 | $229.5 | $223.9 | $5.55 | 655,904.0 | +0.36% |
| 2026-04-30 | $227.8 | $213.7 | $14.16 | 1,014,958.0 | +4.97% |
| 2026-04-29 | $220.4 | $214.7 | $5.72 | 891,410.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $263.5 | $216.4 | $47.09 | 29,859,522.0 | +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% |
6.28%
2.51%
자본화:
|
볼륨(24시간):