Skip to main content
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
266.71
+1.34 (0.50%)
At close: May 9, 2025, 4:00 PM
266.71
0.00 (0.00%)
After-hours: May 9, 2025, 4:26 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 2025267.67268.58264.64266.71266.710.50%700,794
May 8, 2025261.37266.65258.51265.37265.373.14%711,004
May 7, 2025252.41259.84251.86257.28257.282.56%822,608
May 6, 2025246.87251.77246.00250.85250.850.06%521,839
May 5, 2025252.47255.55250.60250.70250.70-2.05%426,456
May 2, 2025254.69259.04251.94255.95255.952.53%525,790
May 1, 2025251.58253.24248.46249.64249.64-0.27%507,794
Apr 30, 2025246.18251.29243.53250.32250.32-2.24%762,582
Apr 29, 2025262.11265.05251.94256.05256.055.16%1,599,818
Apr 28, 2025246.00250.33239.45243.49243.49-1.12%1,094,565
Apr 25, 2025243.19247.96241.47246.24246.240.88%530,246
Apr 24, 2025237.00246.21236.75244.08244.084.09%411,061
Apr 23, 2025237.89248.05233.52234.48234.483.20%507,362
Apr 22, 2025226.36228.89222.69227.20227.202.32%582,576
Apr 21, 2025221.56224.61217.33222.05222.05-2.06%443,392
Apr 17, 2025226.70229.31224.09226.73226.730.88%391,268
Apr 16, 2025224.64227.93220.34224.76224.76-1.47%748,742
Apr 15, 2025229.52234.00227.69228.11228.11-1.58%618,964
Apr 14, 2025233.77235.09226.63231.77231.772.81%694,400
Apr 11, 2025221.15229.92216.86225.44225.440.93%1,103,910
Apr 10, 2025234.36237.17219.22223.37223.37-8.37%999,054
Apr 9, 2025213.02247.52205.73243.77243.7714.16%1,527,890
Apr 8, 2025231.94232.54209.38213.54213.54-4.45%878,311
Apr 7, 2025216.65231.39210.76223.49223.49-1,092,152
Apr 4, 2025222.24227.11208.35223.49223.49-6.29%1,846,590
Apr 3, 2025270.49270.54238.10238.50238.50-17.06%1,372,547
Apr 2, 2025279.06289.93279.06287.57287.571.59%319,130
Apr 1, 2025280.96284.85279.32283.07283.070.18%359,254
Mar 31, 2025278.00283.55273.66282.56282.560.63%539,128
Mar 28, 2025285.14285.52277.37280.79280.79-1.53%289,700
Mar 27, 2025286.24287.66282.81285.14285.14-1.00%236,543
Mar 26, 2025292.05292.11285.75288.02288.02-1.03%319,982
Mar 25, 2025297.39299.49289.47291.02291.02-2.15%348,911
Mar 24, 2025294.33301.77293.86297.41297.412.56%511,956
Mar 21, 2025282.50290.44280.25289.99289.991.75%1,471,919
Mar 20, 2025283.11288.71283.11285.01285.01-0.29%499,343
Mar 19, 2025283.50289.09282.30285.83285.831.15%455,954
Mar 18, 2025282.72285.54281.92282.58282.58-0.94%323,554
Mar 17, 2025278.47287.32278.47285.27285.272.26%416,613
Mar 14, 2025275.84279.38272.48278.97278.972.67%526,222
Mar 13, 2025279.00283.00271.03271.72271.72-2.67%475,990
Mar 12, 2025283.26286.46278.22279.18279.18-0.41%491,557
Mar 11, 2025283.53284.59278.24280.33280.33-1.07%754,747
Mar 10, 2025288.00290.52280.37283.36283.36-3.19%757,308
Mar 7, 2025292.68294.85285.58292.69292.69-0.63%1,178,300
Mar 6, 2025299.44302.70294.00294.56294.56-3.11%469,045
Mar 5, 2025297.89304.40295.72304.00304.002.04%578,191
Mar 4, 2025304.54304.63296.18297.92297.92-2.91%848,403
Mar 3, 2025315.09319.82305.73306.84306.84-2.61%586,801
Feb 28, 2025310.05315.31307.16315.05315.051.30%611,587