Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
291.79
-5.37 (-1.81%)
At close: Oct 1, 2025, 4:00 PM EDT
290.00
-1.79 (-0.61%)
After-hours: Oct 1, 2025, 5:12 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025295.31297.32292.31292.00--1.74%240,912
Sep 30, 2025294.93298.71292.09297.16297.160.08%500,667
Sep 29, 2025302.75303.78296.70296.92296.92-0.95%482,271
Sep 26, 2025301.58303.25297.03299.77299.77-0.73%479,907
Sep 25, 2025304.60306.00299.25301.97301.97-2.11%396,305
Sep 24, 2025314.00315.50307.08308.48308.48-1.77%282,573
Sep 23, 2025317.74322.80312.66314.05314.05-0.43%470,539
Sep 22, 2025316.47318.50315.06315.41315.41-0.98%382,582
Sep 19, 2025323.02323.02315.57318.54318.54-1.34%630,499
Sep 18, 2025321.84325.24321.29322.88322.881.75%479,405
Sep 17, 2025318.39322.28312.81317.32317.32-0.34%539,079
Sep 16, 2025319.68322.14316.96318.41318.41-0.78%495,299
Sep 15, 2025314.76323.93313.01320.91320.912.64%486,359
Sep 12, 2025314.25315.99311.29312.65312.65-1.06%517,033
Sep 11, 2025306.19316.52303.48316.01316.013.21%407,396
Sep 10, 2025311.96316.22305.00306.19306.19-1.92%636,712
Sep 9, 2025312.57313.57309.67312.17312.17-0.52%447,499
Sep 8, 2025313.84318.20311.28313.80313.80-603,040
Sep 5, 2025315.27315.35307.42313.80313.800.82%454,928
Sep 4, 2025307.00312.06305.00311.25311.251.81%418,446
Sep 3, 2025307.23308.35303.55305.71305.71-0.44%345,005
Sep 2, 2025310.71313.18305.43307.07307.07-3.16%732,079
Aug 29, 2025321.66321.66315.83317.09317.09-1.52%441,230
Aug 28, 2025323.36324.83321.91322.00322.000.18%261,776
Aug 27, 2025319.54322.05318.31321.43321.430.27%395,185
Aug 26, 2025319.87324.13318.18320.58320.580.32%619,212
Aug 25, 2025321.74322.89319.51319.55319.55-1.00%311,499
Aug 22, 2025310.33324.26310.33322.79322.794.63%495,419
Aug 21, 2025304.27309.98302.71308.51308.511.24%392,811
Aug 20, 2025310.24310.53302.83304.74304.74-2.35%652,140
Aug 19, 2025316.98321.69311.39312.06312.06-1.71%542,843
Aug 18, 2025318.67322.08317.00317.48317.48-0.13%360,236
Aug 15, 2025327.98328.32316.21317.90317.90-2.99%523,966
Aug 14, 2025334.92337.49326.16327.71327.71-2.99%604,802
Aug 13, 2025329.65338.17329.25337.80337.802.94%539,308
Aug 12, 2025315.82328.57311.76328.14328.145.02%628,534
Aug 11, 2025317.95320.85310.62312.45312.45-1.64%535,581
Aug 8, 2025319.03323.75316.31317.66317.660.52%612,541
Aug 7, 2025313.05320.00308.07316.01316.012.50%786,233
Aug 6, 2025303.01309.08299.48308.31308.311.89%1,127,537
Aug 5, 2025350.64350.64300.75302.60302.60-11.35%2,001,786
Aug 4, 2025337.86342.41337.02341.36341.361.83%1,032,596
Aug 1, 2025329.71336.95321.95335.24335.24-1.11%976,377
Jul 31, 2025334.44352.66329.21339.02339.021.99%1,351,275
Jul 30, 2025333.62337.71329.83332.39332.390.24%367,977
Jul 29, 2025337.26338.20330.68331.60331.60-0.92%236,912
Jul 28, 2025337.80337.80334.37334.69334.69-0.30%303,202
Jul 25, 2025334.16336.15329.40335.69335.690.69%298,320
Jul 24, 2025334.71336.06333.00333.40333.40-1.00%317,946
Jul 23, 2025331.00337.07328.58336.77336.772.64%368,403