ZBRA(ZBRA)
ZBRA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $237.46 | $240.83 | $232.62 | $234.43 | 1.07M |
| 4/16/2026 | $230.36 | $233.75 | $228.62 | $233.04 | 982,400 |
| 4/15/2026 | $226.76 | $231.48 | $225.70 | $229.64 | 805,694 |
| 4/14/2026 | $228.97 | $231.21 | $226.05 | $226.70 | 894,509 |
| 4/13/2026 | $219.13 | $226.36 | $216.47 | $226.09 | 803,323 |
| 4/10/2026 | $224.44 | $225.37 | $220.83 | $222.13 | 552,667 |
| 4/9/2026 | $218.93 | $223.99 | $218.93 | $223.07 | 608,100 |
| 4/8/2026 | $223.61 | $226.69 | $220.32 | $221.14 | 788,950 |
| 4/7/2026 | $209.57 | $214.59 | $209.02 | $212.51 | 753,714 |
| 4/6/2026 | $201.57 | $211.84 | $201.57 | $211.12 | 861,163 |
| 4/2/2026 | $202.50 | $210.95 | $199.77 | $202.84 | 508,600 |
| 4/1/2026 | $208.91 | $210.19 | $204.72 | $207.28 | 708,700 |
| 3/31/2026 | $200.89 | $212.12 | $200.89 | $209.08 | 597,149 |
| 3/30/2026 | $203.35 | $205.27 | $199.05 | $199.30 | 718,399 |
| 3/27/2026 | $202.50 | $204.85 | $200.89 | $202.64 | 594,540 |
| 3/26/2026 | $205.27 | $211.64 | $203.71 | $204.42 | 415,000 |
| 3/25/2026 | $210.84 | $212.20 | $201.46 | $208.45 | 456,804 |
| 3/24/2026 | $202.71 | $208.90 | $201.45 | $207.49 | 425,011 |
| 3/23/2026 | $210.32 | $212.24 | $205.49 | $205.87 | 602,510 |
| 3/20/2026 | $203.91 | $206.00 | $200.44 | $203.62 | 1.86M |
| 3/19/2026 | $205.00 | $208.71 | $202.50 | $206.19 | 593,406 |
| 3/18/2026 | $207.32 | $213.89 | $207.30 | $207.51 | 614,847 |
| 3/17/2026 | $206.24 | $211.50 | $206.01 | $209.06 | 552,800 |
| 3/16/2026 | $206.61 | $208.35 | $202.62 | $203.97 | 590,500 |
| 3/13/2026 | $207.45 | $207.65 | $201.64 | $202.72 | 755,500 |
| 3/12/2026 | $209.82 | $211.95 | $203.70 | $204.05 | 849,300 |
| 3/11/2026 | $213.19 | $215.56 | $210.04 | $213.67 | 583,658 |
| 3/10/2026 | $213.78 | $218.05 | $208.82 | $212.47 | 712,810 |
| 3/9/2026 | $215.00 | $216.46 | $206.92 | $213.78 | 880,977 |
| 3/6/2026 | $223.55 | $227.02 | $218.15 | $219.65 | 1.00M |
| 3/5/2026 | $228.29 | $236.50 | $227.95 | $229.67 | 841,841 |
| 3/4/2026 | $229.43 | $233.56 | $227.86 | $231.42 | 861,100 |
| 3/3/2026 | $215.98 | $229.79 | $214.87 | $225.38 | 805,800 |
| 3/2/2026 | $216.20 | $224.95 | $215.33 | $223.92 | 926,368 |
| 2/27/2026 | $231.20 | $232.69 | $222.61 | $223.96 | 968,048 |
| 2/26/2026 | $239.98 | $239.98 | $232.63 | $235.03 | 806,176 |
| 2/25/2026 | $238.39 | $240.09 | $232.40 | $239.01 | 768,121 |
| 2/24/2026 | $234.99 | $241.20 | $234.00 | $235.83 | 998,711 |
| 2/23/2026 | $252.32 | $253.20 | $230.00 | $231.32 | 1.20M |
| 2/20/2026 | $249.98 | $261.84 | $247.54 | $255.41 | 849,850 |
| 2/19/2026 | $251.51 | $254.33 | $247.06 | $251.74 | 636,876 |
| 2/18/2026 | $260.85 | $263.41 | $249.15 | $252.52 | 913,900 |
| 2/17/2026 | $261.98 | $265.19 | $258.14 | $260.76 | 744,838 |
| 2/13/2026 | $278.68 | $280.32 | $261.06 | $264.62 | 983,005 |
| 2/12/2026 | $293.64 | $303.40 | $273.19 | $274.15 | 1.99M |
| 2/11/2026 | $259.82 | $264.36 | $250.31 | $252.50 | 1.10M |
| 2/10/2026 | $258.55 | $259.79 | $255.16 | $256.57 | 935,766 |
| 2/9/2026 | $251.21 | $258.64 | $250.80 | $257.79 | 702,016 |
| 2/6/2026 | $244.31 | $252.31 | $243.63 | $251.40 | 669,900 |
| 2/5/2026 | $243.21 | $245.51 | $238.89 | $241.08 | 908,966 |
| 2/4/2026 | $234.77 | $250.00 | $234.42 | $245.25 | 1.23M |
| 2/3/2026 | $242.01 | $244.47 | $230.94 | $233.16 | 1.01M |
| 2/2/2026 | $234.21 | $246.55 | $233.68 | $242.01 | 877,850 |
| 1/30/2026 | $235.59 | $237.14 | $232.59 | $234.98 | 558,823 |
| 1/29/2026 | $236.18 | $240.17 | $234.00 | $237.96 | 740,736 |
| 1/28/2026 | $240.49 | $240.81 | $234.52 | $236.23 | 484,404 |
| 1/27/2026 | $243.71 | $244.35 | $238.44 | $238.56 | 586,961 |
| 1/26/2026 | $240.39 | $244.99 | $240.01 | $243.51 | 434,200 |
| 1/23/2026 | $245.77 | $246.29 | $238.82 | $240.54 | 412,835 |
| 1/22/2026 | $247.03 | $248.78 | $243.62 | $246.83 | 619,820 |
| 1/21/2026 | $242.31 | $246.07 | $239.18 | $242.98 | 712,600 |
| 1/20/2026 | $243.51 | $249.74 | $238.00 | $238.71 | 709,111 |