Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
223.92
-0.04 (-0.02%)
At close: Mar 2, 2026, 4:00 PM EST
214.56
-9.36 (-4.18%)
Pre-market: Mar 3, 2026, 4:56 AM EST
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 216.20 | 224.95 | 215.33 | 223.92 | 223.92 | -0.02% | 921,083 |
| Feb 27, 2026 | 231.20 | 232.69 | 222.61 | 223.96 | 223.96 | -4.71% | 966,097 |
| Feb 26, 2026 | 239.98 | 239.98 | 232.63 | 235.03 | 235.03 | -1.67% | 805,985 |
| Feb 25, 2026 | 238.39 | 240.09 | 232.40 | 239.01 | 239.01 | 1.35% | 767,673 |
| Feb 24, 2026 | 234.99 | 241.20 | 234.00 | 235.83 | 235.83 | 1.95% | 988,439 |
| Feb 23, 2026 | 252.32 | 253.20 | 230.00 | 231.32 | 231.32 | -9.43% | 1,147,565 |
| Feb 20, 2026 | 249.98 | 261.84 | 247.54 | 255.41 | 255.41 | 1.46% | 849,762 |
| Feb 19, 2026 | 251.51 | 254.33 | 247.06 | 251.74 | 251.74 | -0.31% | 636,683 |
| Feb 18, 2026 | 260.85 | 263.41 | 249.15 | 252.52 | 252.52 | -3.16% | 913,323 |
| Feb 17, 2026 | 261.98 | 265.19 | 258.14 | 260.76 | 260.76 | -1.46% | 744,774 |
| Feb 13, 2026 | 278.68 | 280.32 | 261.06 | 264.62 | 264.62 | -3.48% | 982,596 |
| Feb 12, 2026 | 293.64 | 303.40 | 273.19 | 274.15 | 274.15 | 8.58% | 1,983,488 |
| Feb 11, 2026 | 259.82 | 264.36 | 250.31 | 252.50 | 252.50 | -1.59% | 1,094,244 |
| Feb 10, 2026 | 258.55 | 259.79 | 255.16 | 256.57 | 256.57 | -0.47% | 935,639 |
| Feb 9, 2026 | 251.21 | 258.64 | 250.80 | 257.79 | 257.79 | 2.54% | 689,949 |
| Feb 6, 2026 | 244.31 | 252.31 | 243.63 | 251.40 | 251.40 | 4.28% | 669,539 |
| Feb 5, 2026 | 243.21 | 245.51 | 238.89 | 241.08 | 241.08 | -1.70% | 908,717 |
| Feb 4, 2026 | 234.77 | 250.00 | 234.42 | 245.25 | 245.25 | 5.19% | 1,227,827 |
| Feb 3, 2026 | 242.01 | 244.47 | 230.94 | 233.16 | 233.16 | -3.66% | 1,005,892 |
| Feb 2, 2026 | 234.21 | 246.55 | 233.68 | 242.01 | 242.01 | 2.99% | 877,705 |
| Jan 30, 2026 | 235.59 | 237.14 | 232.59 | 234.98 | 234.98 | -1.25% | 558,821 |
| Jan 29, 2026 | 236.18 | 240.17 | 234.00 | 237.96 | 237.96 | 0.73% | 740,213 |
| Jan 28, 2026 | 240.49 | 240.81 | 234.52 | 236.23 | 236.23 | -0.98% | 484,091 |
| Jan 27, 2026 | 243.71 | 244.35 | 238.44 | 238.56 | 238.56 | -2.03% | 586,800 |
| Jan 26, 2026 | 240.39 | 244.99 | 240.01 | 243.51 | 243.51 | 1.23% | 433,633 |
| Jan 23, 2026 | 245.77 | 246.29 | 238.82 | 240.54 | 240.54 | -2.55% | 412,554 |
| Jan 22, 2026 | 247.03 | 248.78 | 243.62 | 246.83 | 246.83 | 1.58% | 619,775 |
| Jan 21, 2026 | 242.31 | 246.07 | 239.18 | 242.98 | 242.98 | 1.79% | 712,512 |
| Jan 20, 2026 | 243.51 | 249.74 | 238.00 | 238.71 | 238.71 | -4.98% | 708,977 |
| Jan 16, 2026 | 257.17 | 258.57 | 251.10 | 251.21 | 251.21 | -2.95% | 643,670 |
| Jan 15, 2026 | 262.70 | 264.18 | 254.80 | 258.85 | 258.85 | -1.39% | 737,648 |
| Jan 14, 2026 | 260.73 | 264.79 | 260.10 | 262.51 | 262.51 | 0.41% | 535,182 |
| Jan 13, 2026 | 265.57 | 268.00 | 261.26 | 261.44 | 261.44 | -1.13% | 740,823 |
| Jan 12, 2026 | 259.30 | 265.19 | 257.02 | 264.43 | 264.43 | 1.91% | 766,044 |
| Jan 9, 2026 | 254.66 | 260.41 | 252.03 | 259.48 | 259.48 | 1.90% | 667,696 |
| Jan 8, 2026 | 245.00 | 255.32 | 243.97 | 254.64 | 254.64 | 3.11% | 701,599 |
| Jan 7, 2026 | 257.40 | 257.41 | 246.27 | 246.96 | 246.96 | -4.13% | 721,230 |
| Jan 6, 2026 | 251.31 | 258.08 | 251.31 | 257.61 | 257.61 | 1.97% | 585,602 |
| Jan 5, 2026 | 249.15 | 257.07 | 249.15 | 252.64 | 252.64 | 1.75% | 810,337 |
| Jan 2, 2026 | 246.33 | 252.46 | 246.13 | 248.30 | 248.30 | 2.26% | 485,604 |
| Dec 31, 2025 | 246.78 | 246.96 | 242.64 | 242.82 | 242.82 | -1.59% | 376,640 |
| Dec 30, 2025 | 244.62 | 247.04 | 243.32 | 246.74 | 246.74 | 0.41% | 492,387 |
| Dec 29, 2025 | 246.07 | 247.25 | 241.80 | 245.74 | 245.74 | -0.22% | 563,907 |
| Dec 26, 2025 | 245.90 | 246.55 | 243.69 | 246.27 | 246.27 | 0.15% | 622,447 |
| Dec 24, 2025 | 247.67 | 247.67 | 244.44 | 245.90 | 245.90 | -0.35% | 374,237 |
| Dec 23, 2025 | 248.12 | 250.55 | 245.47 | 246.76 | 246.76 | -1.05% | 525,999 |
| Dec 22, 2025 | 254.01 | 255.03 | 248.20 | 249.38 | 249.38 | -0.90% | 710,863 |
| Dec 19, 2025 | 252.71 | 256.80 | 251.17 | 251.65 | 251.65 | -0.42% | 1,326,412 |
| Dec 18, 2025 | 258.38 | 259.09 | 249.58 | 252.71 | 252.71 | -0.61% | 705,871 |
| Dec 17, 2025 | 261.60 | 266.09 | 253.20 | 254.27 | 254.27 | -2.64% | 543,335 |