Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	210.32	212.24	207.26	209.37	-	2.82%	160,351
Mar 20, 2026	203.91	206.00	200.44	203.62	203.62	-1.25%	1,857,610
Mar 19, 2026	205.00	208.71	202.50	206.19	206.19	-0.64%	593,406
Mar 18, 2026	207.32	213.89	207.30	207.51	207.51	-0.74%	614,847
Mar 17, 2026	206.24	211.50	206.01	209.06	209.06	2.50%	552,776
Mar 16, 2026	206.61	208.35	202.62	203.97	203.97	0.62%	590,488
Mar 13, 2026	207.45	207.65	201.64	202.72	202.72	-0.65%	755,490
Mar 12, 2026	209.82	211.95	203.70	204.05	204.05	-4.50%	849,282
Mar 11, 2026	213.19	215.56	210.04	213.67	213.67	0.56%	583,658
Mar 10, 2026	213.78	218.05	208.82	212.47	212.47	-0.61%	712,810
Mar 9, 2026	215.00	216.46	206.92	213.78	213.78	-2.67%	880,977
Mar 6, 2026	223.55	227.02	218.15	219.65	219.65	-4.36%	1,000,237
Mar 5, 2026	228.29	236.50	227.95	229.67	229.67	-0.76%	841,841
Mar 4, 2026	229.43	233.56	227.86	231.42	231.42	2.68%	861,078
Mar 3, 2026	215.98	229.79	214.87	225.38	225.38	0.65%	805,768
Mar 2, 2026	216.20	224.95	215.33	223.92	223.92	-0.02%	926,368
Feb 27, 2026	231.20	232.69	222.61	223.96	223.96	-4.71%	968,048
Feb 26, 2026	239.98	239.98	232.63	235.03	235.03	-1.67%	806,176
Feb 25, 2026	238.39	240.09	232.40	239.01	239.01	1.35%	768,121
Feb 24, 2026	234.99	241.20	234.00	235.83	235.83	1.95%	998,711
Feb 23, 2026	252.32	253.20	230.00	231.32	231.32	-9.43%	1,195,593
Feb 20, 2026	249.98	261.84	247.54	255.41	255.41	1.46%	849,850
Feb 19, 2026	251.51	254.33	247.06	251.74	251.74	-0.31%	636,876
Feb 18, 2026	260.85	263.41	249.15	252.52	252.52	-3.16%	913,872
Feb 17, 2026	261.98	265.19	258.14	260.76	260.76	-1.46%	744,838
Feb 13, 2026	278.68	280.32	261.06	264.62	264.62	-3.48%	983,005
Feb 12, 2026	293.64	303.40	273.19	274.15	274.15	8.58%	1,985,661
Feb 11, 2026	259.82	264.36	250.31	252.50	252.50	-1.59%	1,095,670
Feb 10, 2026	258.55	259.79	255.16	256.57	256.57	-0.47%	935,766
Feb 9, 2026	251.21	258.64	250.80	257.79	257.79	2.54%	702,016
Feb 6, 2026	244.31	252.31	243.63	251.40	251.40	4.28%	669,889
Feb 5, 2026	243.21	245.51	238.89	241.08	241.08	-1.70%	908,966
Feb 4, 2026	234.77	250.00	234.42	245.25	245.25	5.19%	1,228,698
Feb 3, 2026	242.01	244.47	230.94	233.16	233.16	-3.66%	1,006,625
Feb 2, 2026	234.21	246.55	233.68	242.01	242.01	2.99%	877,850
Jan 30, 2026	235.59	237.14	232.59	234.98	234.98	-1.25%	558,823
Jan 29, 2026	236.18	240.17	234.00	237.96	237.96	0.73%	740,736
Jan 28, 2026	240.49	240.81	234.52	236.23	236.23	-0.98%	484,404
Jan 27, 2026	243.71	244.35	238.44	238.56	238.56	-2.03%	586,961
Jan 26, 2026	240.39	244.99	240.01	243.51	243.51	1.23%	434,171
Jan 23, 2026	245.77	246.29	238.82	240.54	240.54	-2.55%	412,835
Jan 22, 2026	247.03	248.78	243.62	246.83	246.83	1.58%	619,820
Jan 21, 2026	242.31	246.07	239.18	242.98	242.98	1.79%	712,591
Jan 20, 2026	243.51	249.74	238.00	238.71	238.71	-4.98%	709,111
Jan 16, 2026	257.17	258.57	251.10	251.21	251.21	-2.95%	644,838
Jan 15, 2026	262.70	264.18	254.80	258.85	258.85	-1.39%	760,128
Jan 14, 2026	260.73	264.79	260.10	262.51	262.51	0.41%	535,316
Jan 13, 2026	265.57	268.00	261.26	261.44	261.44	-1.13%	740,951
Jan 12, 2026	259.30	265.19	257.02	264.43	264.43	1.91%	766,179
Jan 9, 2026	254.66	260.41	252.03	259.48	259.48	1.90%	667,987