NasdaqGS - Nasdaq Real Time Price
USD
Zebra Technologies Corporation (ZBRA)
361.26
-16.12
(-4.27%)
At close: October 30 at 4:00:01 PM EDT
344.69
-16.57
(-4.59%)
After hours: October 30 at 5:29:39 PM EDT
Trade ZBRA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
369.30 | 370.32 | 340.31 | 361.26 | 361.26 | 1,196,700 |
|
Oct 29, 2026
|
384.93 | 389.23 | 374.55 | 377.38 | 377.38 | 527,500 |
|
Oct 28, 2026
|
386.46 | 387.03 | 378.42 | 384.70 | 384.70 | 366,800 |
|
Oct 27, 2026
|
389.06 | 389.06 | 377.75 | 381.67 | 381.67 | 621,300 |
|
Oct 26, 2026
|
388.38 | 391.07 | 383.23 | 384.15 | 384.15 | 478,900 |
|
Oct 23, 2026
|
381.33 | 388.25 | 375.62 | 386.45 | 386.45 | 451,000 |
|
Oct 22, 2026
|
385.30 | 387.94 | 373.90 | 384.16 | 384.16 | 589,100 |
|
Oct 21, 2026
|
386.14 | 392.78 | 384.08 | 391.00 | 391.00 | 299,500 |
|
Oct 20, 2026
|
374.02 | 384.74 | 373.30 | 384.08 | 384.08 | 336,100 |
|
Oct 19, 2026
|
373.35 | 380.65 | 371.40 | 375.77 | 375.77 | 329,900 |
|
Oct 16, 2026
|
378.11 | 378.11 | 367.49 | 369.01 | 369.01 | 500,700 |
|
Oct 15, 2026
|
371.31 | 377.96 | 365.76 | 377.51 | 377.51 | 493,300 |
|
Oct 14, 2026
|
380.51 | 384.79 | 375.78 | 376.88 | 376.88 | 513,900 |
|
Oct 13, 2026
|
387.81 | 389.52 | 379.87 | 386.57 | 386.57 | 443,800 |
|
Oct 12, 2026
|
386.95 | 389.72 | 384.23 | 388.12 | 388.12 | 568,200 |
|
Oct 9, 2026
|
386.46 | 389.01 | 381.99 | 387.18 | 387.18 | 338,400 |
|
Oct 8, 2026
|
380.29 | 385.00 | 378.89 | 382.14 | 382.14 | 380,900 |
|
Oct 7, 2026
|
381.11 | 387.51 | 378.08 | 386.05 | 386.05 | 474,000 |
|
Oct 6, 2026
|
377.35 | 390.80 | 374.63 | 385.78 | 385.78 | 650,000 |
|
Oct 5, 2026
|
375.22 | 379.35 | 370.82 | 375.66 | 375.66 | 348,300 |
|
Oct 2, 2026
|
381.50 | 383.18 | 375.77 | 375.86 | 375.86 | 332,400 |
|
Oct 1, 2026
|
377.75 | 382.00 | 373.01 | 375.45 | 375.45 | 390,400 |
|
Sep 30, 2026
|
376.23 | 380.00 | 372.80 | 373.31 | 373.31 | 334,100 |
|
Sep 29, 2026
|
376.15 | 380.85 | 366.50 | 375.97 | 375.97 | 594,500 |
|
Sep 28, 2026
|
370.31 | 374.72 | 363.94 | 371.87 | 371.87 | 638,500 |
|
Sep 25, 2026
|
366.21 | 374.01 | 365.02 | 370.04 | 370.04 | 552,300 |
|
Sep 24, 2026
|
368.12 | 370.64 | 362.76 | 365.10 | 365.10 | 547,500 |
|
Sep 23, 2026
|
362.99 | 374.94 | 360.51 | 371.02 | 371.02 | 652,300 |
|
Sep 22, 2026
|
355.34 | 363.68 | 350.44 | 361.61 | 361.61 | 551,200 |
|
Sep 21, 2026
|
351.94 | 353.58 | 346.44 | 350.84 | 350.84 | 484,000 |
|
Sep 18, 2026
|
349.53 | 349.99 | 342.07 | 346.63 | 346.63 | 1,373,300 |
|
Sep 17, 2026
|
345.33 | 349.18 | 341.02 | 347.81 | 347.81 | 535,500 |
|
Sep 16, 2026
|
344.86 | 347.52 | 338.67 | 341.18 | 341.18 | 514,300 |
|
Sep 15, 2026
|
351.77 | 355.55 | 340.37 | 342.73 | 342.73 | 494,200 |
|
Sep 14, 2026
|
344.10 | 354.38 | 343.51 | 351.81 | 351.81 | 567,900 |
|
Sep 11, 2026
|
348.30 | 356.77 | 348.30 | 350.37 | 350.37 | 583,300 |
|
Sep 10, 2026
|
340.75 | 346.87 | 336.40 | 344.01 | 344.01 | 500,900 |
|
Sep 9, 2026
|
350.27 | 352.25 | 343.24 | 344.83 | 344.83 | 419,800 |
|
Sep 8, 2026
|
359.58 | 359.58 | 348.66 | 352.54 | 352.54 | 569,400 |
|
Sep 4, 2026
|
357.52 | 365.00 | 351.24 | 362.74 | 362.74 | 401,400 |
|
Sep 3, 2026
|
351.71 | 358.09 | 348.93 | 357.50 | 357.50 | 416,400 |
|
Sep 2, 2026
|
345.53 | 354.33 | 341.97 | 351.11 | 351.11 | 517,200 |
|
Sep 1, 2026
|
352.00 | 354.74 | 342.60 | 343.70 | 343.70 | 664,100 |
|
Aug 31, 2026
|
355.40 | 356.88 | 351.04 | 353.55 | 353.55 | 517,200 |
|
Aug 28, 2026
|
360.80 | 369.00 | 353.58 | 356.45 | 356.45 | 581,000 |
|
Aug 27, 2026
|
361.82 | 366.91 | 359.64 | 361.11 | 361.11 | 469,000 |
|
Aug 26, 2026
|
361.96 | 367.18 | 359.26 | 359.84 | 359.84 | 575,600 |
|
Aug 25, 2026
|
365.72 | 366.90 | 359.78 | 360.52 | 360.52 | 490,700 |
|
Aug 24, 2026
|
365.23 | 367.98 | 358.43 | 363.30 | 363.30 | 637,900 |
|
Aug 21, 2026
|
361.27 | 371.28 | 359.36 | 368.51 | 368.51 | 718,600 |
|
Aug 20, 2026
|
353.87 | 364.00 | 350.36 | 360.52 | 360.52 | 522,600 |
|
Aug 19, 2026
|
370.19 | 371.49 | 353.90 | 354.65 | 354.65 | 714,700 |
|
Aug 18, 2026
|
368.15 | 370.55 | 358.68 | 366.42 | 366.42 | 544,300 |
|
Aug 17, 2026
|
376.36 | 378.12 | 369.31 | 371.26 | 371.26 | 809,400 |
|
Aug 14, 2026
|
384.20 | 384.20 | 371.11 | 376.03 | 376.03 | 573,400 |
|
Aug 13, 2026
|
381.11 | 382.53 | 376.15 | 379.63 | 379.63 | 760,000 |
|
Aug 12, 2026
|
384.23 | 386.23 | 374.02 | 378.37 | 378.37 | 748,500 |
|
Aug 11, 2026
|
378.08 | 385.11 | 376.26 | 383.06 | 383.06 | 579,000 |
|
Aug 10, 2026
|
376.79 | 380.82 | 373.38 | 378.08 | 378.08 | 564,400 |
|
Aug 7, 2026
|
368.29 | 383.63 | 365.50 | 376.49 | 376.49 | 733,700 |
|
Aug 6, 2026
|
367.52 | 372.30 | 363.44 | 364.24 | 364.24 | 734,400 |
|
Aug 5, 2026
|
366.40 | 376.70 | 361.83 | 368.99 | 368.99 | 1,385,000 |
|
Aug 4, 2026
|
330.10 | 369.79 | 329.47 | 368.83 | 368.83 | 2,615,000 |
|
Aug 3, 2026
|
296.81 | 300.99 | 289.19 | 291.64 | 291.64 | 1,301,100 |
|
Jul 31, 2026
|
289.24 | 295.77 | 286.29 | 293.82 | 293.82 | 976,900 |
|
Jul 30, 2026
|
283.08 | 292.76 | 276.53 | 288.57 | 288.57 | 759,800 |
|
Jul 29, 2026
|
284.38 | 288.59 | 280.93 | 282.98 | 282.98 | 1,079,800 |
|
Jul 28, 2026
|
265.15 | 284.83 | 263.08 | 284.40 | 284.40 | 1,261,900 |
|
Jul 27, 2026
|
264.02 | 268.42 | 261.93 | 264.59 | 264.59 | 568,200 |
|
Jul 24, 2026
|
258.46 | 265.62 | 256.67 | 259.92 | 259.92 | 406,200 |
|
Jul 23, 2026
|
262.00 | 263.59 | 254.10 | 256.95 | 256.95 | 630,200 |
|
Jul 22, 2026
|
260.36 | 264.59 | 257.68 | 262.75 | 262.75 | 653,800 |
|
Jul 21, 2026
|
264.00 | 264.64 | 253.71 | 262.40 | 262.40 | 949,000 |
|
Jul 20, 2026
|
267.81 | 267.96 | 260.29 | 264.69 | 264.69 | 527,000 |
|
Jul 17, 2026
|
259.71 | 269.40 | 258.44 | 267.40 | 267.40 | 673,600 |
|
Jul 16, 2026
|
252.39 | 266.16 | 252.26 | 265.04 | 265.04 | 544,900 |
|
Jul 15, 2026
|
260.11 | 260.73 | 250.32 | 255.17 | 255.17 | 629,400 |
|
Jul 14, 2026
|
266.90 | 270.63 | 258.51 | 260.11 | 260.11 | 450,700 |
|
Jul 13, 2026
|
272.29 | 276.20 | 264.46 | 266.71 | 266.71 | 730,400 |
|
Jul 10, 2026
|
273.82 | 276.98 | 270.97 | 272.52 | 272.52 | 593,100 |
|
Jul 9, 2026
|
263.59 | 273.46 | 262.97 | 272.65 | 272.65 | 642,500 |
|
Jul 8, 2026
|
260.30 | 264.69 | 256.48 | 264.32 | 264.32 | 373,500 |
|
Jul 7, 2026
|
268.73 | 270.49 | 260.70 | 264.65 | 264.65 | 528,400 |
|
Jul 6, 2026
|
268.40 | 276.00 | 265.50 | 270.29 | 270.29 | 693,600 |
|
Jul 2, 2026
|
267.86 | 273.59 | 265.64 | 267.18 | 267.18 | 745,600 |
|
Jul 1, 2026
|
262.30 | 274.55 | 260.21 | 267.85 | 267.85 | 939,600 |
|
Jun 30, 2026
|
255.00 | 263.57 | 251.01 | 263.26 | 263.26 | 885,500 |
|
Jun 29, 2026
|
252.24 | 256.04 | 248.67 | 255.81 | 255.81 | 868,100 |
|
Jun 26, 2026
|
240.40 | 252.84 | 239.10 | 251.53 | 251.53 | 1,221,800 |
|
Jun 25, 2026
|
250.67 | 252.50 | 242.02 | 243.39 | 243.39 | 791,000 |
|
Jun 24, 2026
|
238.62 | 249.87 | 237.00 | 247.78 | 247.78 | 1,002,900 |
|
Jun 23, 2026
|
241.64 | 244.55 | 237.68 | 237.72 | 237.72 | 621,000 |
|
Jun 22, 2026
|
236.29 | 248.70 | 235.05 | 245.69 | 245.69 | 977,700 |
|
Jun 18, 2026
|
236.75 | 239.49 | 233.84 | 235.98 | 235.98 | 1,564,100 |
|
Jun 17, 2026
|
237.39 | 239.17 | 231.80 | 232.98 | 232.98 | 718,000 |
|
Jun 16, 2026
|
241.15 | 245.65 | 236.60 | 237.39 | 237.39 | 917,000 |
|
Jun 15, 2026
|
234.43 | 240.79 | 232.21 | 240.05 | 240.05 | 919,800 |
|
Jun 12, 2026
|
222.75 | 228.77 | 220.71 | 228.42 | 228.42 | 584,200 |
|
Jun 11, 2026
|
215.97 | 222.64 | 211.86 | 222.44 | 222.44 | 888,000 |
|
Jun 10, 2026
|
230.07 | 233.08 | 214.31 | 216.79 | 216.79 | 918,900 |
|
Jun 9, 2026
|
233.25 | 239.56 | 222.77 | 234.20 | 234.20 | 965,900 |
|
Jun 8, 2026
|
231.90 | 236.87 | 229.27 | 233.04 | 233.04 | 1,011,300 |
|
Jun 5, 2026
|
242.31 | 243.62 | 228.97 | 232.11 | 232.11 | 1,154,900 |
|
Jun 4, 2026
|
250.17 | 252.37 | 245.37 | 245.48 | 245.48 | 768,900 |
|
Jun 3, 2026
|
252.00 | 252.26 | 245.65 | 249.30 | 249.30 | 1,015,400 |
|
Jun 2, 2026
|
250.78 | 255.68 | 248.42 | 254.44 | 254.44 | 930,900 |
|
Jun 1, 2026
|
244.39 | 251.97 | 243.19 | 249.96 | 249.96 | 1,137,800 |
|
May 29, 2026
|
245.74 | 248.48 | 241.31 | 243.63 | 243.63 | 4,608,800 |
|
May 28, 2026
|
251.65 | 252.98 | 243.76 | 247.90 | 247.90 | 1,099,800 |
|
May 27, 2026
|
252.74 | 258.00 | 248.66 | 252.51 | 252.51 | 977,400 |
|
May 26, 2026
|
253.95 | 258.00 | 249.57 | 252.44 | 252.44 | 1,064,900 |
|
May 22, 2026
|
245.18 | 257.14 | 245.18 | 255.55 | 255.55 | 1,383,400 |
|
May 21, 2026
|
240.94 | 245.04 | 234.00 | 242.26 | 242.26 | 1,013,300 |
|
May 20, 2026
|
246.92 | 248.24 | 239.56 | 243.47 | 243.47 | 1,102,300 |
|
May 19, 2026
|
259.64 | 259.85 | 246.69 | 247.15 | 247.15 | 1,096,000 |
|
May 18, 2026
|
261.06 | 263.49 | 254.86 | 260.06 | 260.06 | 1,067,700 |
|
May 15, 2026
|
255.01 | 260.49 | 253.00 | 259.35 | 259.35 | 1,224,600 |
|
May 14, 2026
|
249.54 | 261.41 | 245.51 | 258.10 | 258.10 | 1,264,600 |
|
May 13, 2026
|
248.68 | 250.99 | 237.03 | 246.76 | 246.76 | 1,392,500 |
|
May 12, 2026
|
248.94 | 259.34 | 238.49 | 241.79 | 241.79 | 2,879,400 |
|
May 11, 2026
|
226.05 | 228.98 | 216.41 | 216.96 | 216.96 | 971,700 |
|
May 8, 2026
|
229.44 | 229.44 | 222.58 | 226.03 | 226.03 | 778,900 |
|
May 7, 2026
|
230.56 | 233.98 | 227.58 | 228.62 | 228.62 | 771,100 |
|
May 6, 2026
|
232.00 | 232.00 | 225.74 | 229.76 | 229.76 | 589,600 |
|
May 5, 2026
|
224.73 | 229.08 | 221.68 | 228.39 | 228.39 | 711,400 |
|
May 4, 2026
|
226.32 | 228.43 | 219.53 | 223.73 | 223.73 | 624,400 |
|
May 1, 2026
|
228.85 | 229.50 | 223.95 | 227.08 | 227.08 | 655,900 |
|
Apr 30, 2026
|
216.05 | 227.83 | 213.67 | 226.26 | 226.26 | 1,016,000 |
|
Apr 29, 2026
|
218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 891,400 |
|
Apr 28, 2026
|
220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 760,600 |
|
Apr 27, 2026
|
227.70 | 231.44 | 220.28 | 221.00 | 221.00 | 738,700 |
|
Apr 24, 2026
|
227.41 | 228.70 | 224.61 | 227.71 | 227.71 | 657,200 |
|
Apr 23, 2026
|
231.00 | 231.86 | 221.65 | 226.87 | 226.87 | 850,700 |
|
Apr 22, 2026
|
239.63 | 240.70 | 229.86 | 231.10 | 231.10 | 706,700 |
|
Apr 21, 2026
|
239.02 | 243.69 | 234.90 | 236.67 | 236.67 | 764,000 |
|
Apr 20, 2026
|
233.40 | 238.03 | 233.30 | 237.30 | 237.30 | 703,100 |
|
Apr 17, 2026
|
237.46 | 240.83 | 232.62 | 234.43 | 234.43 | 1,069,900 |
|
Apr 16, 2026
|
230.36 | 233.75 | 228.62 | 233.04 | 233.04 | 982,400 |
|
Apr 15, 2026
|
226.76 | 231.48 | 225.70 | 229.64 | 229.64 | 805,600 |
|
Apr 14, 2026
|
228.97 | 231.21 | 226.05 | 226.70 | 226.70 | 894,500 |
|
Apr 13, 2026
|
219.13 | 226.36 | 216.47 | 226.09 | 226.09 | 803,200 |
|
Apr 10, 2026
|
224.44 | 225.37 | 220.83 | 222.13 | 222.13 | 552,600 |
|
Apr 9, 2026
|
218.93 | 223.99 | 218.93 | 223.07 | 223.07 | 608,100 |
|
Apr 8, 2026
|
223.61 | 226.69 | 220.32 | 221.14 | 221.14 | 788,900 |
|
Apr 7, 2026
|
209.57 | 214.59 | 209.02 | 212.51 | 212.51 | 753,700 |
|
Apr 6, 2026
|
201.57 | 211.84 | 201.57 | 211.12 | 211.12 | 861,100 |
|
Apr 2, 2026
|
202.50 | 210.95 | 199.77 | 202.84 | 202.84 | 508,600 |
|
Apr 1, 2026
|
208.91 | 210.19 | 204.72 | 207.28 | 207.28 | 708,700 |
|
Mar 31, 2026
|
200.89 | 212.12 | 200.89 | 209.08 | 209.08 | 597,100 |
|
Mar 30, 2026
|
203.35 | 205.27 | 199.05 | 199.30 | 199.30 | 718,300 |
|
Mar 27, 2026
|
202.50 | 204.85 | 200.89 | 202.64 | 202.64 | 594,500 |
|
Mar 26, 2026
|
205.27 | 211.64 | 203.71 | 204.42 | 204.42 | 415,000 |
|
Mar 25, 2026
|
210.84 | 212.20 | 201.46 | 208.45 | 208.45 | 456,800 |
|
Mar 24, 2026
|
202.71 | 208.90 | 201.45 | 207.49 | 207.49 | 425,000 |
|
Mar 23, 2026
|
210.32 | 212.24 | 205.49 | 205.87 | 205.87 | 602,400 |
|
Mar 20, 2026
|
203.91 | 206.00 | 200.44 | 203.62 | 203.62 | 1,857,600 |
|
Mar 19, 2026
|
205.00 | 208.71 | 202.50 | 206.19 | 206.19 | 593,300 |
|
Mar 18, 2026
|
207.32 | 213.89 | 207.30 | 207.51 | 207.51 | 614,800 |
|
Mar 17, 2026
|
206.24 | 211.50 | 206.01 | 209.06 | 209.06 | 552,800 |
|
Mar 16, 2026
|
206.61 | 208.35 | 202.62 | 203.97 | 203.97 | 590,500 |
|
Mar 13, 2026
|
207.45 | 207.65 | 201.64 | 202.72 | 202.72 | 755,500 |
|
Mar 12, 2026
|
209.82 | 211.95 | 203.70 | 204.05 | 204.05 | 849,300 |
|
Mar 11, 2026
|
213.19 | 215.56 | 210.04 | 213.67 | 213.67 | 583,300 |
|
Mar 10, 2026
|
213.78 | 218.05 | 208.82 | 212.47 | 212.47 | 712,600 |
|
Mar 9, 2026
|
215.00 | 216.46 | 206.92 | 213.78 | 213.78 | 880,900 |
|
Mar 6, 2026
|
223.55 | 227.02 | 218.15 | 219.65 | 219.65 | 1,000,200 |
|
Mar 5, 2026
|
228.29 | 236.50 | 227.95 | 229.67 | 229.67 | 841,400 |
|
Mar 4, 2026
|
229.43 | 233.56 | 227.86 | 231.42 | 231.42 | 861,100 |
|
Mar 3, 2026
|
215.98 | 229.79 | 214.87 | 225.38 | 225.38 | 805,800 |
|
Mar 2, 2026
|
216.20 | 224.95 | 215.33 | 223.92 | 223.92 | 926,100 |
|
Feb 27, 2026
|
231.20 | 232.69 | 222.61 | 223.96 | 223.96 | 967,900 |
|
Feb 26, 2026
|
239.98 | 239.98 | 232.63 | 235.03 | 235.03 | 806,000 |
|
Feb 25, 2026
|
238.39 | 240.09 | 232.40 | 239.01 | 239.01 | 768,000 |
|
Feb 24, 2026
|
234.99 | 241.20 | 234.00 | 235.83 | 235.83 | 998,700 |
|
Feb 23, 2026
|
252.32 | 253.20 | 230.00 | 231.32 | 231.32 | 1,195,400 |
|
Feb 20, 2026
|
249.98 | 261.84 | 247.54 | 255.41 | 255.41 | 849,800 |
|
Feb 19, 2026
|
251.51 | 254.33 | 247.06 | 251.74 | 251.74 | 636,800 |
|
Feb 18, 2026
|
260.85 | 263.41 | 249.15 | 252.52 | 252.52 | 913,900 |
|
Feb 17, 2026
|
261.98 | 265.19 | 258.14 | 260.76 | 260.76 | 744,800 |
|
Feb 13, 2026
|
278.68 | 280.32 | 261.06 | 264.62 | 264.62 | 983,000 |
|
Feb 12, 2026
|
293.64 | 303.40 | 273.19 | 274.15 | 274.15 | 1,985,500 |
|
Feb 11, 2026
|
259.82 | 264.36 | 250.31 | 252.50 | 252.50 | 1,095,500 |
|
Feb 10, 2026
|
258.55 | 259.79 | 255.16 | 256.57 | 256.57 | 935,700 |
|
Feb 9, 2026
|
251.21 | 258.64 | 250.80 | 257.79 | 257.79 | 701,900 |
|
Feb 6, 2026
|
244.31 | 252.31 | 243.63 | 251.40 | 251.40 | 669,900 |
|
Feb 5, 2026
|
243.21 | 245.51 | 238.89 | 241.08 | 241.08 | 908,800 |
|
Feb 4, 2026
|
234.77 | 250.00 | 234.42 | 245.25 | 245.25 | 1,228,400 |
|
Feb 3, 2026
|
242.01 | 244.47 | 230.94 | 233.16 | 233.16 | 1,006,600 |
|
Feb 2, 2026
|
234.21 | 246.55 | 233.68 | 242.01 | 242.01 | 877,800 |
|
Jan 30, 2026
|
235.59 | 237.14 | 232.59 | 234.98 | 234.98 | 558,800 |
|
Jan 29, 2026
|
236.18 | 240.17 | 234.00 | 237.96 | 237.96 | 740,700 |
|
Jan 28, 2026
|
240.49 | 240.81 | 234.52 | 236.23 | 236.23 | 484,400 |
|
Jan 27, 2026
|
243.71 | 244.35 | 238.44 | 238.56 | 238.56 | 586,900 |
|
Jan 26, 2026
|
240.39 | 244.99 | 240.01 | 243.51 | 243.51 | 434,200 |
|
Jan 23, 2026
|
245.77 | 246.29 | 238.82 | 240.54 | 240.54 | 412,800 |
|
Jan 22, 2026
|
247.03 | 248.78 | 243.62 | 246.83 | 246.83 | 619,800 |
|
Jan 21, 2026
|
242.31 | 246.07 | 239.18 | 242.98 | 242.98 | 712,600 |
|
Jan 20, 2026
|
243.51 | 249.74 | 238.00 | 238.71 | 238.71 | 709,100 |
|
Jan 16, 2026
|
257.17 | 258.57 | 251.10 | 251.21 | 251.21 | 644,800 |
|
Jan 15, 2026
|
262.70 | 264.18 | 254.80 | 258.85 | 258.85 | 760,100 |
|
Jan 14, 2026
|
260.73 | 264.79 | 260.10 | 262.51 | 262.51 | 535,300 |
|
Jan 13, 2026
|
265.57 | 268.00 | 261.26 | 261.44 | 261.44 | 740,900 |
|
Jan 12, 2026
|
259.30 | 265.19 | 257.02 | 264.43 | 264.43 | 766,200 |
|
Jan 9, 2026
|
254.66 | 260.41 | 252.03 | 259.48 | 259.48 | 667,800 |
|
Jan 8, 2026
|
245.00 | 255.32 | 243.97 | 254.64 | 254.64 | 701,600 |
|
Jan 7, 2026
|
257.40 | 257.41 | 246.27 | 246.96 | 246.96 | 721,200 |
|
Jan 6, 2026
|
251.31 | 258.08 | 251.31 | 257.61 | 257.61 | 585,600 |
|
Jan 5, 2026
|
249.15 | 257.07 | 249.15 | 252.64 | 252.64 | 810,300 |
|
Jan 2, 2026
|
246.33 | 252.46 | 246.13 | 248.30 | 248.30 | 485,600 |
|
Dec 31, 2025
|
246.78 | 246.96 | 242.64 | 242.82 | 242.82 | 376,600 |
|
Dec 30, 2025
|
244.62 | 247.04 | 243.32 | 246.74 | 246.74 | 492,400 |
|
Dec 29, 2025
|
246.07 | 247.25 | 241.80 | 245.74 | 245.74 | 563,900 |
|
Dec 26, 2025
|
245.90 | 246.55 | 243.69 | 246.27 | 246.27 | 622,400 |
|
Dec 24, 2025
|
247.67 | 247.67 | 244.44 | 245.90 | 245.90 | 374,200 |
|
Dec 23, 2025
|
248.12 | 250.55 | 245.47 | 246.76 | 246.76 | 526,000 |
|
Dec 22, 2025
|
254.01 | 255.03 | 248.20 | 249.38 | 249.38 | 710,800 |
|
Dec 19, 2025
|
252.71 | 256.80 | 251.17 | 251.65 | 251.65 | 1,326,400 |
|
Dec 18, 2025
|
258.38 | 259.09 | 249.58 | 252.71 | 252.71 | 705,900 |
|
Dec 17, 2025
|
261.60 | 266.09 | 253.20 | 254.27 | 254.27 | 543,300 |
|
Dec 16, 2025
|
265.61 | 267.54 | 261.08 | 261.17 | 261.17 | 454,300 |
|
Dec 15, 2025
|
272.45 | 273.00 | 263.10 | 265.29 | 265.29 | 586,000 |
|
Dec 12, 2025
|
273.63 | 274.27 | 265.97 | 268.39 | 268.39 | 543,200 |
|
Dec 11, 2025
|
269.45 | 273.68 | 268.00 | 273.54 | 273.54 | 601,700 |
|
Dec 10, 2025
|
265.35 | 274.17 | 263.90 | 271.30 | 271.30 | 457,900 |
|
Dec 9, 2025
|
263.34 | 267.33 | 261.71 | 265.24 | 265.24 | 311,700 |
|
Dec 8, 2025
|
265.19 | 267.37 | 261.63 | 264.41 | 264.41 | 466,800 |
|
Dec 5, 2025
|
261.39 | 267.82 | 261.39 | 264.81 | 264.81 | 525,100 |
|
Dec 4, 2025
|
259.87 | 264.24 | 259.60 | 263.05 | 263.05 | 507,800 |
|
Dec 3, 2025
|
254.65 | 259.58 | 252.86 | 259.34 | 259.34 | 593,500 |
|
Dec 2, 2025
|
253.49 | 255.28 | 252.02 | 253.37 | 253.37 | 486,200 |
|
Dec 1, 2025
|
249.10 | 254.23 | 248.34 | 251.29 | 251.29 | 475,800 |
|
Nov 28, 2025
|
251.95 | 254.97 | 251.20 | 252.75 | 252.75 | 206,400 |
|
Nov 26, 2025
|
248.51 | 252.32 | 248.21 | 250.50 | 250.50 | 507,700 |
|
Nov 25, 2025
|
242.89 | 250.65 | 242.70 | 249.31 | 249.31 | 671,200 |
|
Nov 24, 2025
|
241.79 | 246.01 | 240.92 | 242.45 | 242.45 | 930,100 |
|
Nov 21, 2025
|
232.18 | 242.81 | 229.75 | 240.95 | 240.95 | 1,141,600 |
|
Nov 20, 2025
|
236.52 | 238.09 | 227.19 | 228.40 | 228.40 | 1,011,400 |
|
Nov 19, 2025
|
230.73 | 234.05 | 229.81 | 230.93 | 230.93 | 721,400 |
|
Nov 18, 2025
|
231.09 | 234.00 | 227.53 | 230.90 | 230.90 | 882,900 |
|
Nov 17, 2025
|
238.94 | 239.87 | 231.13 | 232.71 | 232.71 | 629,000 |
|
Nov 14, 2025
|
238.01 | 243.49 | 237.12 | 240.56 | 240.56 | 825,900 |
|
Nov 13, 2025
|
255.00 | 257.50 | 240.91 | 241.57 | 241.57 | 971,100 |
|
Nov 12, 2025
|
256.97 | 260.26 | 255.42 | 255.69 | 255.69 | 576,500 |
|
Nov 11, 2025
|
258.02 | 261.49 | 254.74 | 255.17 | 255.17 | 482,100 |
|
Nov 10, 2025
|
264.75 | 264.97 | 256.60 | 260.63 | 260.63 | 658,100 |
|
Nov 7, 2025
|
255.80 | 259.76 | 252.14 | 259.54 | 259.54 | 777,800 |
|
Nov 6, 2025
|
265.77 | 267.98 | 256.79 | 258.24 | 258.24 | 530,000 |
|
Nov 5, 2025
|
261.50 | 268.76 | 257.51 | 266.27 | 266.27 | 1,083,800 |
|
Nov 4, 2025
|
265.34 | 268.71 | 260.14 | 260.35 | 260.35 | 886,400 |
|
Nov 3, 2025
|
270.65 | 276.04 | 268.79 | 270.58 | 270.58 | 826,600 |
|
Oct 31, 2025
|
264.53 | 272.08 | 261.49 | 269.25 | 269.25 | 659,300 |
