Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	45.44	45.44	45.44	45.44	45.44	-	6
Dec 2, 2025	44.24	45.44	44.24	45.44	45.44	0.18%	6,011
Dec 1, 2025	45.36	45.36	45.36	45.36	45.36	-	23
Nov 28, 2025	45.36	45.36	45.36	45.36	45.36	2.25%	1
Nov 27, 2025	44.36	44.36	44.36	44.36	44.36	-	1
Nov 26, 2025	44.36	44.36	44.36	44.36	44.36	1.56%	2
Nov 21, 2025	43.71	43.71	43.68	43.68	43.68	6.25%	21
Nov 19, 2025	41.25	41.25	41.11	41.11	41.11	-0.34%	2
Nov 18, 2025	41.10	41.25	41.10	41.25	41.25	-0.12%	22
Nov 17, 2025	43.04	43.04	41.30	41.30	41.30	-2.36%	4
Nov 14, 2025	43.48	43.48	42.30	42.30	42.30	-2.08%	6
Nov 13, 2025	45.20	45.50	43.10	43.20	43.20	-4.42%	47
Nov 12, 2025	45.68	45.80	45.20	45.20	45.20	-1.95%	13
Nov 10, 2025	45.85	46.10	45.85	46.10	46.10	0.55%	31
Nov 7, 2025	45.85	45.85	45.85	45.85	45.85	-1.19%	1
Nov 6, 2025	46.40	46.40	46.40	46.40	46.40	-4.72%	1
Nov 4, 2025	48.70	48.70	48.70	48.70	48.70	-	120
Nov 3, 2025	48.95	48.95	48.65	48.70	48.70	3.27%	903
Oct 30, 2025	47.26	47.26	47.16	47.16	47.16	-2.72%	8
Oct 28, 2025	48.60	48.60	47.64	48.48	48.48	-8.79%	152
Oct 15, 2025	53.15	53.15	53.15	53.15	53.15	-5.26%	1
Sep 12, 2025	56.10	56.10	56.10	56.10	56.10	-0.11%	23
Sep 9, 2025	56.16	56.16	56.16	56.16	56.16	0.83%	4
Aug 21, 2025	55.78	55.78	55.70	55.70	55.70	-0.21%	3
Aug 20, 2025	57.10	57.10	55.82	55.82	55.82	-2.24%	9
Aug 15, 2025	57.10	57.10	57.10	57.10	57.10	0.99%	1
Aug 12, 2025	56.56	56.56	56.54	56.54	56.54	-0.11%	2
Aug 11, 2025	57.75	57.75	56.60	56.60	56.60	-0.53%	40
Aug 7, 2025	56.68	56.90	56.68	56.90	56.90	-7.93%	33
Aug 1, 2025	61.80	61.80	61.80	61.80	61.80	1.18%	41
Jul 17, 2025	61.34	61.34	61.08	61.08	61.08	1.63%	71
Jul 14, 2025	60.10	60.10	60.10	60.10	60.10	2.68%	130
Jul 7, 2025	58.71	58.71	58.53	58.53	58.53	4.52%	61
Jul 1, 2025	56.00	56.00	56.00	56.00	56.00	1.34%	61