Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
310.57
+1.75 (0.57%)
At close: Oct 27, 2025, 4:00 PM EDT
300.00
-10.57 (-3.40%)
Pre-market: Oct 28, 2025, 7:59 AM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 20, 2025297.10304.74297.10301.45301.452.78%383,736
Oct 17, 2025292.92295.42290.69293.31293.31-0.21%413,022
Oct 16, 2025294.99297.49288.88293.93293.930.20%423,189
Oct 15, 2025292.69295.74287.87293.35293.351.51%582,758
Oct 14, 2025277.00291.00277.00288.99288.992.49%510,591
Oct 13, 2025280.39286.71278.45281.96281.962.20%568,861
Oct 10, 2025299.41300.95275.76275.89275.89-7.66%995,850
Oct 9, 2025307.19308.27294.79298.79298.79-2.76%645,592
Oct 8, 2025300.74308.55298.01307.28307.283.59%577,781
Oct 7, 2025303.61304.10295.93296.64296.64-1.76%476,796
Oct 6, 2025308.08309.09298.96301.94301.94-1.01%558,208
Oct 3, 2025299.11311.44298.40305.01305.013.10%452,259
Oct 2, 2025294.00296.77291.51295.85295.851.39%450,078
Oct 1, 2025295.31297.32290.56291.79291.79-1.81%537,320
Sep 30, 2025294.93298.71292.09297.16297.160.08%500,667
Sep 29, 2025302.75303.78296.70296.92296.92-0.95%482,271
Sep 26, 2025301.58303.25297.03299.77299.77-0.73%479,907
Sep 25, 2025304.60306.00299.25301.97301.97-2.11%396,305
Sep 24, 2025314.00315.50307.08308.48308.48-1.77%282,573
Sep 23, 2025317.74322.80312.66314.05314.05-0.43%470,539
Sep 22, 2025316.47318.50315.06315.41315.41-0.98%382,582
Sep 19, 2025323.02323.02315.57318.54318.54-1.34%630,499
Sep 18, 2025321.84325.24321.29322.88322.881.75%479,405
Sep 17, 2025318.39322.28312.81317.32317.32-0.34%539,079
Sep 16, 2025319.68322.14316.96318.41318.41-0.78%495,299
Sep 15, 2025314.76323.93313.01320.91320.912.64%486,359
Sep 12, 2025314.25315.99311.29312.65312.65-1.06%517,033
Sep 11, 2025306.19316.52303.48316.01316.013.21%407,396
Sep 10, 2025311.96316.22305.00306.19306.19-1.92%636,712
Sep 9, 2025312.57313.57309.67312.17312.17-0.52%447,499
Sep 8, 2025313.84318.20311.28313.80313.80-603,040
Sep 5, 2025315.27315.35307.42313.80313.800.82%454,928
Sep 4, 2025307.00312.06305.00311.25311.251.81%418,446
Sep 3, 2025307.23308.35303.55305.71305.71-0.44%345,005
Sep 2, 2025310.71313.18305.43307.07307.07-3.16%732,079
Aug 29, 2025321.66321.66315.83317.09317.09-1.52%441,230
Aug 28, 2025323.36324.83321.91322.00322.000.18%261,776
Aug 27, 2025319.54322.05318.31321.43321.430.27%395,185
Aug 26, 2025319.87324.13318.18320.58320.580.32%619,212
Aug 25, 2025321.74322.89319.51319.55319.55-1.00%311,499
Aug 22, 2025310.33324.26310.33322.79322.794.63%495,419
Aug 21, 2025304.27309.98302.71308.51308.511.24%392,811
Aug 20, 2025310.24310.53302.83304.74304.74-2.35%652,140
Aug 19, 2025316.98321.69311.39312.06312.06-1.71%542,843
Aug 18, 2025318.67322.08317.00317.48317.48-0.13%360,236