Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
222.13
-0.94 (-0.42%)
At close: Apr 10, 2026, 4:00 PM EDT
221.91
-0.22 (-0.10%)
After-hours: Apr 10, 2026, 6:29 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 2026224.44225.37220.83222.13222.13-0.42%552,667
Apr 9, 2026218.93223.99218.93223.07223.070.87%608,088
Apr 8, 2026223.61226.69220.32221.14221.144.06%788,950
Apr 7, 2026209.57214.59209.02212.51212.510.66%753,714
Apr 6, 2026201.57211.84201.57211.12211.124.08%861,163
Apr 2, 2026202.50210.95199.77202.84202.84-2.14%508,550
Apr 1, 2026208.91210.19204.72207.28207.28-0.86%708,690
Mar 31, 2026200.89212.12200.89209.08209.084.91%597,149
Mar 30, 2026203.35205.27199.05199.30199.30-1.65%718,399
Mar 27, 2026202.50204.85200.89202.64202.64-0.87%594,540
Mar 26, 2026205.27211.64203.71204.42204.42-1.93%414,996
Mar 25, 2026210.84212.20201.46208.45208.450.46%456,804
Mar 24, 2026202.71208.90201.45207.49207.490.79%425,011
Mar 23, 2026210.32212.24205.49205.87205.871.10%602,510
Mar 20, 2026203.91206.00200.44203.62203.62-1.25%1,857,735
Mar 19, 2026205.00208.71202.50206.19206.19-0.64%593,406
Mar 18, 2026207.32213.89207.30207.51207.51-0.74%614,847
Mar 17, 2026206.24211.50206.01209.06209.062.50%552,776
Mar 16, 2026206.61208.35202.62203.97203.970.62%590,488
Mar 13, 2026207.45207.65201.64202.72202.72-0.65%755,490
Mar 12, 2026209.82211.95203.70204.05204.05-4.50%849,282
Mar 11, 2026213.19215.56210.04213.67213.670.56%583,658
Mar 10, 2026213.78218.05208.82212.47212.47-0.61%712,810
Mar 9, 2026215.00216.46206.92213.78213.78-2.67%880,977
Mar 6, 2026223.55227.02218.15219.65219.65-4.36%1,000,237
Mar 5, 2026228.29236.50227.95229.67229.67-0.76%841,841
Mar 4, 2026229.43233.56227.86231.42231.422.68%861,078
Mar 3, 2026215.98229.79214.87225.38225.380.65%805,768
Mar 2, 2026216.20224.95215.33223.92223.92-0.02%926,368
Feb 27, 2026231.20232.69222.61223.96223.96-4.71%968,048
Feb 26, 2026239.98239.98232.63235.03235.03-1.67%806,176
Feb 25, 2026238.39240.09232.40239.01239.011.35%768,121
Feb 24, 2026234.99241.20234.00235.83235.831.95%998,711
Feb 23, 2026252.32253.20230.00231.32231.32-9.43%1,195,593
Feb 20, 2026249.98261.84247.54255.41255.411.46%849,850
Feb 19, 2026251.51254.33247.06251.74251.74-0.31%636,876
Feb 18, 2026260.85263.41249.15252.52252.52-3.16%913,872
Feb 17, 2026261.98265.19258.14260.76260.76-1.46%744,838
Feb 13, 2026278.68280.32261.06264.62264.62-3.48%983,005
Feb 12, 2026293.64303.40273.19274.15274.158.58%1,985,661
Feb 11, 2026259.82264.36250.31252.50252.50-1.59%1,095,670
Feb 10, 2026258.55259.79255.16256.57256.57-0.47%935,766
Feb 9, 2026251.21258.64250.80257.79257.792.54%702,016
Feb 6, 2026244.31252.31243.63251.40251.404.28%669,889
Feb 5, 2026243.21245.51238.89241.08241.08-1.70%908,966
Feb 4, 2026234.77250.00234.42245.25245.255.19%1,228,698
Feb 3, 2026242.01244.47230.94233.16233.16-3.66%1,006,625
Feb 2, 2026234.21246.55233.68242.01242.012.99%877,850
Jan 30, 2026235.59237.14232.59234.98234.98-1.25%558,823
Jan 29, 2026236.18240.17234.00237.96237.960.73%740,736