Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
289.77
-2.73 (-0.93%)
At close: May 30, 2025, 4:00 PM
288.95
-0.82 (-0.28%)
After-hours: May 30, 2025, 7:11 PM EDT
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 289.93 | 290.56 | 283.92 | 289.77 | 289.77 | -0.93% | 655,072 |
| May 29, 2025 | 292.55 | 295.44 | 288.40 | 292.50 | 292.50 | 0.58% | 414,654 |
| May 28, 2025 | 295.29 | 297.01 | 290.38 | 290.80 | 290.80 | -1.43% | 409,860 |
| May 27, 2025 | 290.16 | 295.32 | 286.92 | 295.01 | 295.01 | 3.80% | 415,523 |
| May 23, 2025 | 280.48 | 285.25 | 278.51 | 284.21 | 284.21 | -1.44% | 325,273 |
| May 22, 2025 | 287.38 | 290.22 | 286.48 | 288.36 | 288.36 | 0.15% | 353,151 |
| May 21, 2025 | 293.32 | 296.97 | 286.96 | 287.92 | 287.92 | -3.05% | 574,239 |
| May 20, 2025 | 295.78 | 298.43 | 295.31 | 296.97 | 296.97 | -0.29% | 370,232 |
| May 19, 2025 | 293.44 | 298.42 | 293.44 | 297.82 | 297.82 | -0.93% | 404,595 |
| May 16, 2025 | 297.94 | 301.14 | 295.09 | 300.62 | 300.62 | 0.76% | 410,038 |
| May 15, 2025 | 297.02 | 299.21 | 296.06 | 298.35 | 298.35 | -0.31% | 442,182 |
| May 14, 2025 | 301.14 | 301.72 | 295.47 | 299.27 | 299.27 | -1.03% | 577,702 |
| May 13, 2025 | 300.75 | 305.29 | 300.37 | 302.38 | 302.38 | 0.76% | 846,772 |
| May 12, 2025 | 289.93 | 302.79 | 289.92 | 300.11 | 300.11 | 12.52% | 1,726,778 |
| May 9, 2025 | 267.67 | 268.58 | 264.64 | 266.71 | 266.71 | 0.50% | 700,794 |
| May 8, 2025 | 261.37 | 266.65 | 258.51 | 265.37 | 265.37 | 3.14% | 711,004 |
| May 7, 2025 | 252.41 | 259.84 | 251.86 | 257.28 | 257.28 | 2.56% | 822,608 |
| May 6, 2025 | 246.87 | 251.77 | 246.00 | 250.85 | 250.85 | 0.06% | 521,839 |
| May 5, 2025 | 252.47 | 255.55 | 250.60 | 250.70 | 250.70 | -2.05% | 426,456 |
| May 2, 2025 | 254.69 | 259.04 | 251.94 | 255.95 | 255.95 | 2.53% | 525,790 |
| May 1, 2025 | 251.58 | 253.24 | 248.46 | 249.64 | 249.64 | -0.27% | 507,794 |
| Apr 30, 2025 | 246.18 | 251.29 | 243.53 | 250.32 | 250.32 | -2.24% | 762,582 |
| Apr 29, 2025 | 262.11 | 265.05 | 251.94 | 256.05 | 256.05 | 5.16% | 1,599,818 |
| Apr 28, 2025 | 246.00 | 250.33 | 239.45 | 243.49 | 243.49 | -1.12% | 1,094,565 |
| Apr 25, 2025 | 243.19 | 247.96 | 241.47 | 246.24 | 246.24 | 0.88% | 530,246 |
| Apr 24, 2025 | 237.00 | 246.21 | 236.75 | 244.08 | 244.08 | 4.09% | 411,061 |
| Apr 23, 2025 | 237.89 | 248.05 | 233.52 | 234.48 | 234.48 | 3.20% | 507,362 |
| Apr 22, 2025 | 226.36 | 228.89 | 222.69 | 227.20 | 227.20 | 2.32% | 582,576 |
| Apr 21, 2025 | 221.56 | 224.61 | 217.33 | 222.05 | 222.05 | -2.06% | 443,392 |
| Apr 17, 2025 | 226.70 | 229.31 | 224.09 | 226.73 | 226.73 | 0.88% | 391,268 |
| Apr 16, 2025 | 224.64 | 227.93 | 220.34 | 224.76 | 224.76 | -1.47% | 748,742 |
| Apr 15, 2025 | 229.52 | 234.00 | 227.69 | 228.11 | 228.11 | -1.58% | 618,964 |
| Apr 14, 2025 | 233.77 | 235.09 | 226.63 | 231.77 | 231.77 | 2.81% | 694,400 |
| Apr 11, 2025 | 221.15 | 229.92 | 216.86 | 225.44 | 225.44 | 0.93% | 1,103,910 |
| Apr 10, 2025 | 234.36 | 237.17 | 219.22 | 223.37 | 223.37 | -8.37% | 999,054 |
| Apr 9, 2025 | 213.02 | 247.52 | 205.73 | 243.77 | 243.77 | 14.16% | 1,527,890 |
| Apr 8, 2025 | 231.94 | 232.54 | 209.38 | 213.54 | 213.54 | -4.45% | 878,311 |
| Apr 7, 2025 | 216.65 | 231.39 | 210.76 | 223.49 | 223.49 | - | 1,092,152 |
| Apr 4, 2025 | 222.24 | 227.11 | 208.35 | 223.49 | 223.49 | -6.29% | 1,846,590 |
| Apr 3, 2025 | 270.49 | 270.54 | 238.10 | 238.50 | 238.50 | -17.06% | 1,372,547 |
| Apr 2, 2025 | 279.06 | 289.93 | 279.06 | 287.57 | 287.57 | 1.59% | 319,130 |
| Apr 1, 2025 | 280.96 | 284.85 | 279.32 | 283.07 | 283.07 | 0.18% | 359,254 |
| Mar 31, 2025 | 278.00 | 283.55 | 273.66 | 282.56 | 282.56 | 0.63% | 539,128 |
| Mar 28, 2025 | 285.14 | 285.52 | 277.37 | 280.79 | 280.79 | -1.53% | 289,700 |
| 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 |