Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
280.79
-4.35 (-1.53%)
At close: Mar 28, 2025, 4:00 PM
282.86
+2.07 (0.74%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 285.14 | 285.52 | 277.37 | 280.79 | 280.79 | -1.53% | 289,682 |
| Mar 27, 2025 | 286.24 | 287.66 | 282.81 | 285.14 | 285.14 | -1.00% | 236,543 |
| Mar 26, 2025 | 292.05 | 292.11 | 285.75 | 288.02 | 288.02 | -1.03% | 319,982 |
| Mar 25, 2025 | 297.39 | 299.49 | 289.47 | 291.02 | 291.02 | -2.15% | 348,911 |
| Mar 24, 2025 | 294.33 | 301.77 | 293.86 | 297.41 | 297.41 | 2.56% | 511,956 |
| Mar 21, 2025 | 282.50 | 290.44 | 280.25 | 289.99 | 289.99 | 1.75% | 1,471,919 |
| Mar 20, 2025 | 283.11 | 288.71 | 283.11 | 285.01 | 285.01 | -0.29% | 499,343 |
| Mar 19, 2025 | 283.50 | 289.09 | 282.30 | 285.83 | 285.83 | 1.15% | 455,954 |
| Mar 18, 2025 | 282.72 | 285.54 | 281.92 | 282.58 | 282.58 | -0.94% | 323,554 |
| Mar 17, 2025 | 278.47 | 287.32 | 278.47 | 285.27 | 285.27 | 2.26% | 416,613 |
| Mar 14, 2025 | 275.84 | 279.38 | 272.48 | 278.97 | 278.97 | 2.67% | 526,222 |
| Mar 13, 2025 | 279.00 | 283.00 | 271.03 | 271.72 | 271.72 | -2.67% | 475,990 |
| Mar 12, 2025 | 283.26 | 286.46 | 278.22 | 279.18 | 279.18 | -0.41% | 491,557 |
| Mar 11, 2025 | 283.53 | 284.59 | 278.24 | 280.33 | 280.33 | -1.07% | 754,747 |
| Mar 10, 2025 | 288.00 | 290.52 | 280.37 | 283.36 | 283.36 | -3.19% | 757,308 |
| Mar 7, 2025 | 292.68 | 294.85 | 285.58 | 292.69 | 292.69 | -0.63% | 1,178,300 |
| Mar 6, 2025 | 299.44 | 302.70 | 294.00 | 294.56 | 294.56 | -3.11% | 469,045 |
| Mar 5, 2025 | 297.89 | 304.40 | 295.72 | 304.00 | 304.00 | 2.04% | 578,191 |
| Mar 4, 2025 | 304.54 | 304.63 | 296.18 | 297.92 | 297.92 | -2.91% | 848,403 |
| Mar 3, 2025 | 315.09 | 319.82 | 305.73 | 306.84 | 306.84 | -2.61% | 586,801 |
| Feb 28, 2025 | 310.05 | 315.31 | 307.16 | 315.05 | 315.05 | 1.30% | 611,587 |
| Feb 27, 2025 | 318.01 | 319.52 | 310.53 | 311.00 | 311.00 | -2.65% | 519,389 |
| Feb 26, 2025 | 314.87 | 323.69 | 312.93 | 319.48 | 319.48 | 2.95% | 572,158 |
| Feb 25, 2025 | 310.44 | 312.43 | 307.99 | 310.34 | 310.34 | 0.26% | 453,260 |
| Feb 24, 2025 | 313.03 | 313.96 | 307.74 | 309.55 | 309.55 | -0.48% | 517,479 |
| Feb 21, 2025 | 321.09 | 321.09 | 308.05 | 311.05 | 311.05 | -3.09% | 587,741 |
| Feb 20, 2025 | 324.37 | 325.12 | 317.59 | 320.98 | 320.98 | -1.16% | 560,557 |
| Feb 19, 2025 | 330.18 | 331.14 | 319.64 | 324.75 | 324.75 | -1.91% | 567,996 |
| Feb 18, 2025 | 317.05 | 331.24 | 314.60 | 331.08 | 331.08 | 4.00% | 1,150,154 |
| Feb 14, 2025 | 321.00 | 321.87 | 312.37 | 318.36 | 318.36 | -1.56% | 868,875 |
| Feb 13, 2025 | 329.48 | 347.37 | 319.60 | 323.42 | 323.42 | -8.36% | 1,714,315 |
| Feb 12, 2025 | 349.25 | 355.99 | 348.50 | 352.92 | 352.92 | -0.42% | 1,316,948 |
| Feb 11, 2025 | 355.58 | 359.35 | 353.56 | 354.40 | 354.40 | -1.13% | 951,761 |
| Feb 10, 2025 | 365.08 | 365.47 | 357.57 | 358.44 | 358.44 | -1.38% | 860,030 |
| Feb 7, 2025 | 376.12 | 376.89 | 353.86 | 363.44 | 363.44 | -3.55% | 1,423,704 |
| Feb 6, 2025 | 385.87 | 386.79 | 376.27 | 376.80 | 376.80 | -2.90% | 579,244 |
| Feb 5, 2025 | 385.35 | 390.88 | 383.32 | 388.04 | 388.04 | 1.19% | 408,833 |
| Feb 4, 2025 | 384.14 | 389.80 | 382.95 | 383.46 | 383.46 | -0.68% | 444,517 |
| Feb 3, 2025 | 384.10 | 388.63 | 377.16 | 386.09 | 386.09 | -1.49% | 567,670 |
| Jan 31, 2025 | 395.30 | 400.55 | 391.14 | 391.94 | 391.94 | -0.70% | 549,033 |
| Jan 30, 2025 | 400.84 | 402.07 | 391.90 | 394.70 | 394.70 | -1.22% | 470,381 |
| Jan 29, 2025 | 404.56 | 404.67 | 398.56 | 399.59 | 399.59 | -1.48% | 275,225 |
| Jan 28, 2025 | 400.00 | 405.93 | 394.31 | 405.59 | 405.59 | 1.56% | 426,786 |
| Jan 27, 2025 | 404.63 | 408.11 | 397.07 | 399.36 | 399.36 | -3.68% | 413,146 |
| Jan 24, 2025 | 419.06 | 420.08 | 413.74 | 414.61 | 414.61 | -1.54% | 258,886 |
| Jan 23, 2025 | 417.62 | 422.29 | 414.45 | 421.11 | 421.11 | 0.13% | 377,108 |
| Jan 22, 2025 | 425.24 | 427.76 | 419.59 | 420.57 | 420.57 | 0.60% | 497,454 |
| Jan 21, 2025 | 407.62 | 419.85 | 407.62 | 418.07 | 418.07 | 3.05% | 446,023 |
| Jan 17, 2025 | 406.04 | 407.29 | 402.29 | 405.71 | 405.71 | 0.74% | 270,572 |
| Jan 16, 2025 | 403.00 | 404.40 | 399.34 | 402.72 | 402.72 | 0.62% | 303,271 |