Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	243.51	249.74	238.00	238.71	238.71	-4.98%	708,977
Jan 16, 2026	257.17	258.57	251.10	251.21	251.21	-2.95%	643,670
Jan 15, 2026	262.70	264.18	254.80	258.85	258.85	-1.39%	737,648
Jan 14, 2026	260.73	264.79	260.10	262.51	262.51	0.41%	535,182
Jan 13, 2026	265.57	268.00	261.26	261.44	261.44	-1.13%	740,823
Jan 12, 2026	259.30	265.19	257.02	264.43	264.43	1.91%	766,044
Jan 9, 2026	254.66	260.41	252.03	259.48	259.48	1.90%	667,696
Jan 8, 2026	245.00	255.32	243.97	254.64	254.64	3.11%	701,599
Jan 7, 2026	257.40	257.41	246.27	246.96	246.96	-4.13%	721,230
Jan 6, 2026	251.31	258.08	251.31	257.61	257.61	1.97%	585,602
Jan 5, 2026	249.15	257.07	249.15	252.64	252.64	1.75%	810,337
Jan 2, 2026	246.33	252.46	246.13	248.30	248.30	2.26%	485,604
Dec 31, 2025	246.78	246.96	242.64	242.82	242.82	-1.59%	376,640
Dec 30, 2025	244.62	247.04	243.32	246.74	246.74	0.41%	492,387
Dec 29, 2025	246.07	247.25	241.80	245.74	245.74	-0.22%	563,907
Dec 26, 2025	245.90	246.55	243.69	246.27	246.27	0.15%	622,447
Dec 24, 2025	247.67	247.67	244.44	245.90	245.90	-0.35%	374,237
Dec 23, 2025	248.12	250.55	245.47	246.76	246.76	-1.05%	525,999
Dec 22, 2025	254.01	255.03	248.20	249.38	249.38	-0.90%	710,863
Dec 19, 2025	252.71	256.80	251.17	251.65	251.65	-0.42%	1,326,412
Dec 18, 2025	258.38	259.09	249.58	252.71	252.71	-0.61%	705,871
Dec 17, 2025	261.60	266.09	253.20	254.27	254.27	-2.64%	543,335
Dec 16, 2025	265.61	267.54	261.08	261.17	261.17	-1.55%	454,443
Dec 15, 2025	272.45	273.00	263.10	265.29	265.29	-1.16%	586,005
Dec 12, 2025	273.63	274.27	265.97	268.39	268.39	-1.88%	543,207
Dec 11, 2025	269.45	273.68	268.00	273.54	273.54	0.83%	601,690
Dec 10, 2025	265.35	274.17	263.90	271.30	271.30	2.28%	457,863
Dec 9, 2025	263.34	267.33	261.71	265.24	265.24	0.31%	311,680
Dec 8, 2025	265.19	267.37	261.63	264.41	264.41	-0.15%	466,807
Dec 5, 2025	261.39	267.82	261.39	264.81	264.81	0.67%	525,076
Dec 4, 2025	259.87	264.24	259.60	263.05	263.05	1.43%	507,806
Dec 3, 2025	254.65	259.58	252.86	259.34	259.34	2.36%	593,489
Dec 2, 2025	253.49	255.28	252.02	253.37	253.37	0.83%	486,195
Dec 1, 2025	249.10	254.23	248.34	251.29	251.29	-0.58%	475,893
Nov 28, 2025	251.95	254.97	251.20	252.75	252.75	0.90%	206,356
Nov 26, 2025	248.51	252.32	248.21	250.50	250.50	0.48%	507,685
Nov 25, 2025	242.89	250.65	242.70	249.31	249.31	2.83%	671,333
Nov 24, 2025	241.79	246.01	240.92	242.45	242.45	0.62%	930,123
Nov 21, 2025	232.18	242.81	229.75	240.95	240.95	5.49%	1,141,709
Nov 20, 2025	236.52	238.09	227.19	228.40	228.40	-1.10%	1,011,433
Nov 19, 2025	230.73	234.05	229.81	230.93	230.93	0.01%	721,423
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