Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
242.82
-3.92 (-1.59%)
At close: Dec 31, 2025, 4:00 PM EST
245.56
+2.74 (1.13%)
After-hours: Dec 31, 2025, 7:15 PM EST

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025246.78246.96242.64242.82242.82-1.59%371,763
Dec 30, 2025244.62247.04243.32246.74246.740.41%492,293
Dec 29, 2025246.07247.25241.80245.74245.74-0.22%559,619
Dec 26, 2025245.90246.55243.69246.27246.270.15%620,886
Dec 24, 2025247.67247.67244.44245.90245.90-0.35%374,060
Dec 23, 2025248.12250.55245.47246.76246.76-1.05%521,541
Dec 22, 2025254.01255.03248.20249.38249.38-0.90%707,874
Dec 19, 2025252.71256.80251.17251.65251.65-0.42%1,309,127
Dec 18, 2025258.38259.09249.58252.71252.71-0.61%667,166
Dec 17, 2025261.60266.09253.20254.27254.27-2.64%543,335
Dec 16, 2025265.61267.54261.08261.17261.17-1.55%454,349
Dec 15, 2025272.45273.00263.10265.29265.29-1.16%586,005
Dec 12, 2025273.63274.27265.97268.39268.39-1.88%543,207
Dec 11, 2025269.45273.68268.00273.54273.540.83%601,690
Dec 10, 2025265.35274.17263.90271.30271.302.28%457,863
Dec 9, 2025263.34267.33261.71265.24265.240.31%311,680
Dec 8, 2025265.19267.37261.63264.41264.41-0.15%466,807
Dec 5, 2025261.39267.82261.39264.81264.810.67%525,076
Dec 4, 2025259.87264.24259.60263.05263.051.43%507,806
Dec 3, 2025254.65259.58252.86259.34259.342.36%593,489
Dec 2, 2025253.49255.28252.02253.37253.370.83%486,195
Dec 1, 2025249.10254.23248.34251.29251.29-0.58%475,893
Nov 28, 2025251.95254.97251.20252.75252.750.90%206,356
Nov 26, 2025248.51252.32248.21250.50250.500.48%507,685
Nov 25, 2025242.89250.65242.70249.31249.312.83%671,333
Nov 24, 2025241.79246.01240.92242.45242.450.62%930,123
Nov 21, 2025232.18242.81229.75240.95240.955.49%1,141,709
Nov 20, 2025236.52238.09227.19228.40228.40-1.10%1,011,433
Nov 19, 2025230.73234.05229.81230.93230.930.01%721,423
Nov 18, 2025231.09234.00227.53230.90230.90-0.78%882,871
Nov 17, 2025238.94239.87231.13232.71232.71-3.26%629,085
Nov 14, 2025238.01243.49237.12240.56240.56-0.42%825,995
Nov 13, 2025255.00257.50240.91241.57241.57-5.52%971,115
Nov 12, 2025256.97260.26255.42255.69255.690.20%576,536
Nov 11, 2025258.02261.49254.74255.17255.17-2.09%482,129
Nov 10, 2025264.75264.97256.60260.63260.630.42%658,134
Nov 7, 2025255.80259.76252.14259.54259.540.50%777,756
Nov 6, 2025265.77267.98256.79258.24258.24-3.02%530,108
Nov 5, 2025261.50268.76257.51266.27266.272.27%1,083,751
Nov 4, 2025265.34268.71260.14260.35260.35-3.78%886,601
Nov 3, 2025270.65276.04268.79270.58270.580.49%826,666
Oct 31, 2025264.53272.08261.49269.25269.253.01%659,281
Oct 30, 2025267.84268.30260.45261.37261.37-3.47%943,864
Oct 29, 2025274.89277.00268.73270.77270.77-1.29%1,087,637
Oct 28, 2025293.50293.50259.01274.31274.31-11.68%3,140,923
Oct 27, 2025311.93314.58309.30310.57310.570.57%975,442
Oct 24, 2025318.48320.88308.47308.82308.82-1.62%600,957
Oct 23, 2025302.77314.39302.77313.89313.893.72%747,560
Oct 22, 2025305.78307.13299.21302.63302.63-1.17%399,080
Oct 21, 2025301.09308.63301.09306.21306.211.58%370,099