ZBRA(ZBRA)
ZBRA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $240.40 | $252.84 | $239.10 | $251.53 | 1.22M |
| 6/25/2026 | $250.67 | $252.50 | $242.02 | $243.39 | 791,000 |
| 6/24/2026 | $238.62 | $249.87 | $237.00 | $247.78 | 1.00M |
| 6/23/2026 | $241.64 | $244.55 | $237.68 | $237.72 | 621,000 |
| 6/22/2026 | $236.29 | $248.70 | $235.05 | $245.69 | 977,734 |
| 6/18/2026 | $236.75 | $239.49 | $233.84 | $235.98 | 1.56M |
| 6/17/2026 | $237.39 | $239.17 | $231.80 | $232.98 | 718,014 |
| 6/16/2026 | $241.15 | $245.65 | $236.60 | $237.39 | 917,041 |
| 6/15/2026 | $234.43 | $240.79 | $232.21 | $240.05 | 919,800 |
| 6/12/2026 | $222.75 | $228.77 | $220.71 | $228.42 | 584,226 |
| 6/11/2026 | $215.97 | $222.64 | $211.86 | $222.44 | 888,093 |
| 6/10/2026 | $230.07 | $233.08 | $214.31 | $216.79 | 919,198 |
| 6/9/2026 | $233.25 | $239.56 | $222.77 | $234.20 | 965,924 |
| 6/8/2026 | $231.90 | $236.87 | $229.27 | $233.04 | 1.01M |
| 6/5/2026 | $242.31 | $243.62 | $228.97 | $232.11 | 1.15M |
| 6/4/2026 | $250.17 | $252.37 | $245.37 | $245.48 | 768,954 |
| 6/3/2026 | $252.00 | $252.26 | $245.65 | $249.30 | 1.02M |
| 6/2/2026 | $250.78 | $255.68 | $248.42 | $254.44 | 931,055 |
| 6/1/2026 | $244.39 | $251.97 | $243.19 | $249.96 | 1.14M |
| 5/29/2026 | $245.74 | $248.48 | $241.31 | $243.63 | 4.61M |
| 5/28/2026 | $251.65 | $252.98 | $243.76 | $247.90 | 1.10M |
| 5/27/2026 | $252.74 | $258.00 | $248.66 | $252.51 | 977,403 |
| 5/26/2026 | $253.95 | $258.00 | $249.57 | $252.44 | 1.07M |
| 5/22/2026 | $245.18 | $257.14 | $245.18 | $255.55 | 1.38M |
| 5/21/2026 | $240.94 | $245.04 | $234.00 | $242.26 | 1.01M |
| 5/20/2026 | $246.92 | $248.24 | $239.56 | $243.47 | 1.10M |
| 5/19/2026 | $259.64 | $259.85 | $246.69 | $247.15 | 1.10M |
| 5/18/2026 | $261.06 | $263.49 | $254.86 | $260.06 | 1.07M |
| 5/15/2026 | $255.01 | $260.49 | $253.00 | $259.35 | 1.22M |
| 5/14/2026 | $249.54 | $261.41 | $245.51 | $258.10 | 1.26M |
| 5/13/2026 | $248.68 | $250.99 | $237.03 | $246.76 | 1.39M |
| 5/12/2026 | $248.94 | $259.33 | $238.49 | $241.79 | 2.88M |
| 5/11/2026 | $226.05 | $228.98 | $216.41 | $216.96 | 971,704 |
| 5/8/2026 | $229.44 | $229.44 | $222.58 | $226.03 | 778,997 |
| 5/7/2026 | $230.56 | $233.98 | $227.58 | $228.62 | 771,100 |
| 5/6/2026 | $232.00 | $232.00 | $225.74 | $229.76 | 589,600 |
| 5/5/2026 | $224.73 | $229.08 | $221.68 | $228.39 | 711,559 |
| 5/4/2026 | $226.32 | $228.43 | $219.53 | $223.73 | 624,400 |
| 5/1/2026 | $228.85 | $229.50 | $223.95 | $227.08 | 655,942 |
| 4/30/2026 | $216.05 | $227.83 | $213.67 | $226.26 | 1.02M |
| 4/29/2026 | $218.87 | $220.43 | $214.72 | $215.54 | 891,488 |
| 4/28/2026 | $220.04 | $222.72 | $217.88 | $219.24 | 760,600 |
| 4/27/2026 | $227.70 | $231.44 | $220.28 | $221.00 | 738,700 |
| 4/24/2026 | $227.41 | $228.70 | $224.61 | $227.71 | 657,206 |
| 4/23/2026 | $231.00 | $231.86 | $221.65 | $226.87 | 850,734 |
| 4/22/2026 | $239.63 | $240.70 | $229.86 | $231.10 | 706,748 |
| 4/21/2026 | $239.02 | $243.69 | $234.90 | $236.67 | 764,000 |
| 4/20/2026 | $233.40 | $238.03 | $233.30 | $237.30 | 703,100 |
| 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 |