Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2025	55.26	55.26	55.26	55.26	55.26	0.91%	80
May 29, 2025	54.76	54.76	54.76	54.76	54.76	2.57%	4
May 23, 2025	53.39	53.39	53.39	53.39	53.39	-4.64%	100