Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	230.73	232.57	229.84	232.64	-	0.75%	46,369
Nov 18, 2025	231.09	234.00	227.53	230.90	230.90	-0.78%	882,871
Nov 17, 2025	238.94	239.87	231.13	232.71	232.71	-3.26%	629,085
Nov 14, 2025	238.01	243.49	237.12	240.56	240.56	-0.42%	825,995
Nov 13, 2025	255.00	257.50	240.91	241.57	241.57	-5.52%	971,115
Nov 12, 2025	256.97	260.26	255.42	255.69	255.69	0.20%	576,536
Nov 11, 2025	258.02	261.49	254.74	255.17	255.17	-2.09%	482,129
Nov 10, 2025	264.75	264.97	256.60	260.63	260.63	0.42%	658,134
Nov 7, 2025	255.80	259.76	252.14	259.54	259.54	0.50%	777,756
Nov 6, 2025	265.77	267.98	256.79	258.24	258.24	-3.02%	530,108
Nov 5, 2025	261.50	268.76	257.51	266.27	266.27	2.27%	1,083,751
Nov 4, 2025	265.34	268.71	260.14	260.35	260.35	-3.78%	886,601
Nov 3, 2025	270.65	276.04	268.79	270.58	270.58	0.49%	826,666
Oct 31, 2025	264.53	272.08	261.49	269.25	269.25	3.01%	659,281
Oct 30, 2025	267.84	268.30	260.45	261.37	261.37	-3.47%	943,864
Oct 29, 2025	274.89	277.00	268.73	270.77	270.77	-1.29%	1,087,637
Oct 28, 2025	293.50	293.50	259.01	274.31	274.31	-11.68%	3,140,923
Oct 27, 2025	311.93	314.58	309.30	310.57	310.57	0.57%	975,442
Oct 24, 2025	318.48	320.88	308.47	308.82	308.82	-1.62%	600,957
Oct 23, 2025	302.77	314.39	302.77	313.89	313.89	3.72%	747,560
Oct 22, 2025	305.78	307.13	299.21	302.63	302.63	-1.17%	399,080
Oct 21, 2025	301.09	308.63	301.09	306.21	306.21	1.58%	370,099
Oct 20, 2025	297.10	304.74	297.10	301.45	301.45	2.78%	383,736
Oct 17, 2025	292.92	295.42	290.69	293.31	293.31	-0.21%	413,022
Oct 16, 2025	294.99	297.49	288.88	293.93	293.93	0.20%	423,189
Oct 15, 2025	292.69	295.74	287.87	293.35	293.35	1.51%	582,758
Oct 14, 2025	277.00	291.00	277.00	288.99	288.99	2.49%	510,591
Oct 13, 2025	280.39	286.71	278.45	281.96	281.96	2.20%	568,861
Oct 10, 2025	299.41	300.95	275.76	275.89	275.89	-7.66%	995,850
Oct 9, 2025	307.19	308.27	294.79	298.79	298.79	-2.76%	645,592
Oct 8, 2025	300.74	308.55	298.01	307.28	307.28	3.59%	577,781
Oct 7, 2025	303.61	304.10	295.93	296.64	296.64	-1.76%	476,796
Oct 6, 2025	308.08	309.09	298.96	301.94	301.94	-1.01%	558,208
Oct 3, 2025	299.11	311.44	298.40	305.01	305.01	3.10%	452,259
Oct 2, 2025	294.00	296.77	291.51	295.85	295.85	1.39%	450,078
Oct 1, 2025	295.31	297.32	290.56	291.79	291.79	-1.81%	537,320
Sep 30, 2025	294.93	298.71	292.09	297.16	297.16	0.08%	500,667
Sep 29, 2025	302.75	303.78	296.70	296.92	296.92	-0.95%	482,271
Sep 26, 2025	301.58	303.25	297.03	299.77	299.77	-0.73%	479,907
Sep 25, 2025	304.60	306.00	299.25	301.97	301.97	-2.11%	396,305
Sep 24, 2025	314.00	315.50	307.08	308.48	308.48	-1.77%	282,573
Sep 23, 2025	317.74	322.80	312.66	314.05	314.05	-0.43%	470,539
Sep 22, 2025	316.47	318.50	315.06	315.41	315.41	-0.98%	382,582
Sep 19, 2025	323.02	323.02	315.57	318.54	318.54	-1.34%	630,499
Sep 18, 2025	321.84	325.24	321.29	322.88	322.88	1.75%	479,405
Sep 17, 2025	318.39	322.28	312.81	317.32	317.32	-0.34%	539,079
Sep 16, 2025	319.68	322.14	316.96	318.41	318.41	-0.78%	495,299
Sep 15, 2025	314.76	323.93	313.01	320.91	320.91	2.64%	486,359
Sep 12, 2025	314.25	315.99	311.29	312.65	312.65	-1.06%	517,033
Sep 11, 2025	306.19	316.52	303.48	316.01	316.01	3.21%	407,396