Skip to main content
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
311.05
-9.93 (-3.09%)
Feb 21, 2025, 4:00 PM EST - Market closed

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025324.37325.12317.59320.98320.98-1.16%560,557
Feb 19, 2025330.18331.14319.64324.75324.75-1.91%567,996
Feb 18, 2025317.05331.24314.60331.08331.084.00%1,150,154
Feb 14, 2025321.00321.87312.37318.36318.36-1.56%868,875
Feb 13, 2025329.48347.37319.60323.42323.42-8.36%1,714,315
Feb 12, 2025349.25355.99348.50352.92352.92-0.42%1,316,948
Feb 11, 2025355.58359.35353.56354.40354.40-1.13%951,761
Feb 10, 2025365.08365.47357.57358.44358.44-1.38%860,030
Feb 7, 2025376.12376.89353.86363.44363.44-3.55%1,423,704
Feb 6, 2025385.87386.79376.27376.80376.80-2.90%579,244
Feb 5, 2025385.35390.88383.32388.04388.041.19%408,833
Feb 4, 2025384.14389.80382.95383.46383.46-0.68%444,517
Feb 3, 2025384.10388.63377.16386.09386.09-1.49%567,670
Jan 31, 2025395.30400.55391.14391.94391.94-0.70%549,033
Jan 30, 2025400.84402.07391.90394.70394.70-1.22%470,381
Jan 29, 2025404.56404.67398.56399.59399.59-1.48%275,225
Jan 28, 2025400.00405.93394.31405.59405.591.56%426,786
Jan 27, 2025404.63408.11397.07399.36399.36-3.68%413,146
Jan 24, 2025419.06420.08413.74414.61414.61-1.54%258,886
Jan 23, 2025417.62422.29414.45421.11421.110.13%377,108
Jan 22, 2025425.24427.76419.59420.57420.570.60%497,454
Jan 21, 2025407.62419.85407.62418.07418.073.05%446,023
Jan 17, 2025406.04407.29402.29405.71405.710.74%270,572
Jan 16, 2025403.00404.40399.34402.72402.720.62%303,271
Jan 15, 2025400.77404.56397.30400.25400.251.48%320,494
Jan 14, 2025381.88395.00378.04394.40394.403.33%414,533
Jan 13, 2025379.69385.14376.43381.69381.69-1.00%505,218
Jan 10, 2025389.38390.70379.94385.54385.54-2.89%460,040
Jan 8, 2025393.83399.80391.10397.00397.000.22%413,559
Jan 7, 2025395.42399.37393.19396.11396.110.20%353,793
Jan 6, 2025394.17401.29394.17395.33395.330.89%304,444
Jan 3, 2025383.03392.50383.03391.86391.862.11%357,897
Jan 2, 2025386.50392.59380.49383.76383.76-0.64%342,732
Dec 31, 2024383.42387.41381.75386.22386.220.62%327,889
Dec 30, 2024385.06386.96378.15383.85383.85-1.34%211,354
Dec 27, 2024393.37394.70387.01389.07389.07-1.96%287,211
Dec 26, 2024392.27397.50392.11396.85396.850.36%140,066
Dec 24, 2024390.67395.80389.06395.44395.441.23%88,694
Dec 23, 2024392.68392.68388.78390.65390.65-0.61%238,305
Dec 20, 2024383.35395.03382.85393.04393.041.99%826,717
Dec 19, 2024384.44391.36384.44385.37385.370.50%432,599
Dec 18, 2024396.50400.31382.45383.47383.47-2.92%378,199
Dec 17, 2024403.00406.34394.56395.00395.00-2.92%366,644
Dec 16, 2024403.95411.34402.85406.90406.900.82%305,355
Dec 13, 2024407.30408.89401.55403.59403.59-0.99%249,260
Dec 12, 2024403.52409.25403.52407.64407.640.86%259,562
Dec 11, 2024404.25409.87402.54404.17404.170.59%328,457
Dec 10, 2024410.57410.60400.70401.78401.78-2.30%351,354
Dec 9, 2024408.44413.44407.26411.23411.230.47%259,583
Dec 6, 2024406.60413.06405.20409.32409.321.07%222,836
Dec 5, 2024412.99413.27404.32404.98404.98-1.69%299,581
Dec 4, 2024408.71412.94407.77411.94411.941.36%230,106
Dec 3, 2024408.61409.73404.68406.40406.40-0.89%304,701
Dec 2, 2024409.29412.46406.60410.04410.040.75%294,167
Nov 29, 2024406.64409.03405.51407.00407.000.31%175,680
Nov 27, 2024403.73406.14400.93405.75405.750.82%258,286
Nov 26, 2024402.44403.57399.69402.45402.450.38%369,235
Nov 25, 2024400.03404.32398.13400.94400.940.94%420,279
Nov 22, 2024394.28397.84392.54397.19397.191.24%232,019
Nov 21, 2024386.86395.14382.78392.31392.312.02%368,386
Nov 20, 2024384.04388.43381.70384.53384.530.56%489,364
Nov 19, 2024380.00382.94377.43382.40382.40-0.49%324,527
Nov 18, 2024385.30389.38382.54384.28384.28-0.42%421,719
Nov 15, 2024395.04395.16382.12385.91385.91-2.22%372,348
Nov 14, 2024400.23400.91393.04394.66394.66-1.39%314,609
Nov 13, 2024401.07404.41399.08400.23400.23-0.61%348,120
Nov 12, 2024401.87405.62399.59402.69402.69-0.12%325,399
Nov 11, 2024400.00404.69398.26403.16403.160.96%371,920
Nov 8, 2024396.52402.15392.39399.31399.310.54%302,379
Nov 7, 2024394.47397.64392.77397.18397.180.80%375,206
Nov 6, 2024403.78403.78383.86394.02394.023.77%545,813
Nov 5, 2024375.00380.83375.00379.69379.690.71%348,673
Nov 4, 2024385.00386.22375.15377.02377.02-1.98%480,703
Nov 1, 2024381.97386.12381.04384.64384.640.70%523,306
Oct 31, 2024384.49386.89379.44381.97381.97-0.50%675,860
Oct 30, 2024381.36385.85378.42383.89383.89-0.21%960,368
Oct 29, 2024394.57394.57378.22384.68384.685.80%1,319,500
Oct 28, 2024365.60367.63362.59363.58363.580.97%715,233
Oct 25, 2024363.41365.65359.37360.09360.09-0.54%473,687
Oct 24, 2024370.94370.94361.60362.05362.05-1.64%384,239
Oct 23, 2024369.95373.28366.10368.09368.09-1.05%224,095
Oct 22, 2024370.73373.42370.42372.00372.00-0.16%187,989
Oct 21, 2024373.70373.82370.01372.59372.59-0.76%232,947
Oct 18, 2024377.49378.33373.89375.45375.450.43%222,063
Oct 17, 2024375.11378.50373.21373.84373.84-0.44%234,965
Oct 16, 2024376.20379.59374.38375.50375.500.05%176,878
Oct 15, 2024376.74380.05372.89375.30375.30-0.63%302,933
Oct 14, 2024374.76378.78373.21377.68377.680.71%240,292
Oct 11, 2024370.68376.59370.68375.02375.021.57%215,649
Oct 10, 2024369.09371.32365.44369.24369.24-1.14%311,569
Oct 9, 2024368.97374.86367.07373.50373.501.23%323,278
Oct 8, 2024365.33370.23364.12368.97368.971.02%236,690
Oct 7, 2024363.99365.41360.57365.24365.24-0.40%268,479
Oct 4, 2024369.69370.45363.32366.72366.720.78%217,094
Oct 3, 2024365.99368.17362.62363.89363.89-1.30%302,794
Oct 2, 2024363.98370.90362.22368.68368.681.20%283,168
Oct 1, 2024369.84370.25363.39364.30364.30-1.63%359,563
Sep 30, 2024367.08371.34367.08370.32370.320.47%217,388
Sep 27, 2024372.30374.03368.27368.60368.60-0.71%213,572
Sep 26, 2024370.00375.88369.27371.24371.241.72%241,987