Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	ZBRA	293.50	299.15	292.78	297.21	4.68	461,539	12,213	296.24	328.13
2024-04-25	Q	ZBRA	274.36	293.285	271.63	292.53	15.00	674,644	12,413	285.02	339.87
2024-04-24	Q	ZBRA	275.28	280.92	274.24	277.53	0.97	322,642	8,838	261.10	281.98
2024-04-23	Q	ZBRA	271.55	277.45	271.55	276.56	4.93	245,836	8,128	272.70	305.66
2024-04-22	Q	ZBRA	271.74	274.87	267.211	271.63	3.56	305,117	8,144	269.01	338.31
2024-04-19	Q	ZBRA	273.03	274.87	266.75	268.07	-4.96	351,520	9,743	228.63	276.38
2024-04-18	Q	ZBRA	274.00	277.03	271.505	273.03	-3.11	376,141	7,909	271.56	273.80
2024-04-17	Q	ZBRA	283.52	284.49	275.75	276.14	-4.275	175,573	5,833	275.21	325.67
2024-04-16	Q	ZBRA	280.65	283.285	278.22	280.415	-2.585	245,493	7,633	280.02	282.29
2024-04-15	Q	ZBRA	293.41	293.41	281.53	282.99	-6.69	199,502	6,631	218.42	289.01
2024-04-12	Q	ZBRA	293.85	295.03	287.87	289.68	-7.86	221,038	7,581	285.31	295.22
2024-04-11	Q	ZBRA	300.24	300.465	292.25	297.54	-2.37	270,531	8,234	296.47	339.87
2024-04-10	Q	ZBRA	297.38	304.81	296.415	299.91	-6.26	287,654	9,269	298.27	300.61
2024-04-09	Q	ZBRA	299.42	306.955	299.42	306.17	9.30	364,529	8,930	305.18	306.17
2024-04-08	Q	ZBRA	295.11	299.34	293.76	296.87	6.49	232,849	7,000	292.05	298.00
2024-04-05	Q	ZBRA	291.91	292.19	287.57	290.38	-2.58	216,727	7,022	289.22	328.90
2024-04-04	Q	ZBRA	295.78	303.88	291.895	292.96	0.21	390,660	9,183	292.09	329.99
2024-04-03	Q	ZBRA	294.08	296.24	291.245	292.75	-3.75	398,969	8,694	292.05	318.77
2024-04-02	Q	ZBRA	293.99	297.665	292.96	296.50	-4.50	461,486	9,794	295.28	331.07
2024-04-01	Q	ZBRA	302.59	304.56	298.065	301.00	-0.44	416,937	9,425	301.08	305.00
2024-03-29	Q	ZBRA	300.24	302.63	298.035	301.44	2.28	0	0	300.34	302.59
2024-03-28	Q	ZBRA	300.24	302.63	298.035	301.44	2.28	376,937	9,426	300.34	302.59
2024-03-27	Q	ZBRA	293.15	299.55	292.64	299.16	7.78	404,971	9,345	299.40	304.02
2024-03-26	Q	ZBRA	300.00	301.52	291.01	291.38	-6.56	290,583	8,027	288.93	296.63
2024-03-25	Q	ZBRA	291.40	299.515	291.295	297.94	6.50	449,805	10,210	297.09	336.50
2024-03-22	Q	ZBRA	293.87	293.87	290.16	291.44	-3.62	201,831	6,534	287.40	295.84
2024-03-21	Q	ZBRA	289.02	296.44	287.875	295.06	9.25	227,397	7,334	289.30	299.00
2024-03-20	Q	ZBRA	284.93	287.065	278.84	285.81	0.62	358,547	7,531	286.01	292.96
2024-03-19	Q	ZBRA	283.98	287.525	283.495	285.19	-0.78	306,046	6,539	280.42	290.07
2024-03-18	Q	ZBRA	288.53	288.60	283.68	285.97	0.11	329,261	6,368	244.41	289.03
2024-03-15	Q	ZBRA	277.50	286.36	277.50	285.86	4.09	539,250	8,572	270.90	285.50
2024-03-14	Q	ZBRA	282.08	285.32	279.05	281.77	-2.73	375,262	8,391	280.15	289.41
2024-03-13	Q	ZBRA	284.07	286.16	282.33	284.50	-0.94	286,195	7,503	282.25	287.88
2024-03-12	Q	ZBRA	281.11	286.905	278.445	285.44	5.21	316,148	8,383	284.50	286.56
2024-03-11	Q	ZBRA	282.30	283.54	279.185	280.23	-2.36	268,772	7,657	275.00	280.86
2024-03-08	Q	ZBRA	290.47	290.99	282.43	282.59	-6.00	328,604	8,753	281.57	283.61
2024-03-07	Q	ZBRA	289.42	290.69	285.32	288.59	1.32	246,604	7,591	280.00	288.59
2024-03-06	Q	ZBRA	289.25	289.58	283.52	287.27	2.73	182,128	6,434	254.35	294.00
2024-03-05	Q	ZBRA	289.76	289.76	282.17	284.54	-7.11	306,673	8,371	283.44	285.49
2024-03-04	Q	ZBRA	290.65	293.57	286.0084	291.65	2.01	442,489	9,974	290.23	292.31
2024-03-01	Q	ZBRA	279.68	289.94	278.75	289.83	10.35	413,171	8,744	275.00	289.88
2024-02-29	Q	ZBRA	276.05	282.00	275.76	279.48	6.68	400,909	8,330	278.61	280.51
2024-02-28	Q	ZBRA	272.29	274.22	270.83	272.80	-2.98	212,855	6,177	270.00	275.00
2024-02-27	Q	ZBRA	279.56	281.039	274.48	275.78	-2.28	194,599	6,108	274.69	320.22
2024-02-26	Q	ZBRA	273.89	279.41	272.40	278.06	3.07	336,884	7,727	276.94	278.97
2024-02-23	Q	ZBRA	278.21	279.83	274.99	274.99	-4.49	269,309	7,395	273.59	274.74
2024-02-22	Q	ZBRA	278.27	283.905	277.035	279.48	5.05	302,524	8,150	265.00	279.00
2024-02-21	Q	ZBRA	269.73	276.23	268.65	274.43	2.50	374,980	9,013	270.00	309.51
2024-02-20	Q	ZBRA	269.86	272.39	267.38	271.93	-3.53	523,783	10,091	268.08	275.76
2024-02-19	Q	ZBRA	282.41	283.00	271.705	275.46	-8.29	0	0	250.38	275.82
2024-02-16	Q	ZBRA	282.41	283.00	271.705	275.46	-8.29	658,157	13,573	250.38	275.82
2024-02-15	Q	ZBRA	276.57	294.99	273.28	283.75	30.79	1,184,621	17,132	242.35	283.00
2024-02-14	Q	ZBRA	249.47	255.355	248.27	252.96	7.16	567,213	10,971	234.12	271.00
2024-02-13	Q	ZBRA	251.78	253.105	243.485	245.80	-13.60	692,213	14,129	244.88	246.78
2024-02-12	Q	ZBRA	253.09	260.00	253.09	259.40	6.31	395,803	9,495	258.05	260.00
2024-02-09	Q	ZBRA	248.36	253.77	248.36	253.09	5.97	328,611	7,459	225.89	253.94
2024-02-08	Q	ZBRA	247.22	249.745	245.68	247.12	0.01	318,723	6,693	219.38	252.29
2024-02-07	Q	ZBRA	243.67	247.62	240.38	247.11	4.62	522,932	8,686	246.05	247.95
2024-02-06	Q	ZBRA	241.15	243.50	241.15	242.49	0.42	497,133	7,630	241.49	243.38
2024-02-05	Q	ZBRA	242.92	244.095	239.035	242.07	-4.41	336,073	8,067	239.00	262.92
2024-02-02	Q	ZBRA	240.21	247.94	237.06	246.48	3.88	418,557	8,865	238.93	247.11
2024-02-01	Q	ZBRA	239.55	242.87	233.95	242.60	3.05	474,109	10,434	242.70	247.71
2024-01-31	Q	ZBRA	250.00	250.00	238.48	239.55	-11.36	482,613	10,094	218.79	254.00
2024-01-30	Q	ZBRA	255.98	255.98	250.56	250.91	-5.02	302,085	7,550	208.51	258.88
2024-01-29	Q	ZBRA	250.72	256.04	249.71	255.93	3.76	493,220	9,447	249.50	286.57