Skip to main content
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
397.19
+4.88 (1.24%)
Nov 22, 2024, 4:00 PM EST - Market closed

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024394.28397.84392.54397.19397.191.24%231,975
Nov 21, 2024386.86395.14382.78392.31392.312.02%368,386
Nov 20, 2024384.04388.43381.70384.53384.530.56%489,364
Nov 19, 2024380.00382.94377.43382.40382.40-0.49%324,527
Nov 18, 2024385.30389.38382.54384.28384.28-0.42%421,719
Nov 15, 2024395.04395.16382.12385.91385.91-2.22%372,348
Nov 14, 2024400.23400.91393.04394.66394.66-1.39%314,609
Nov 13, 2024401.07404.41399.08400.23400.23-0.61%348,120
Nov 12, 2024401.87405.62399.59402.69402.69-0.12%325,399
Nov 11, 2024400.00404.69398.26403.16403.160.96%371,920
Nov 8, 2024396.52402.15392.39399.31399.310.54%302,379
Nov 7, 2024394.47397.64392.77397.18397.180.80%375,206
Nov 6, 2024403.78403.78383.86394.02394.023.77%545,813
Nov 5, 2024375.00380.83375.00379.69379.690.71%348,673
Nov 4, 2024385.00386.22375.15377.02377.02-1.98%480,703
Nov 1, 2024381.97386.12381.04384.64384.640.70%523,306
Oct 31, 2024384.49386.89379.44381.97381.97-0.50%675,860
Oct 30, 2024381.36385.85378.42383.89383.89-0.21%960,368
Oct 29, 2024394.57394.57378.22384.68384.685.80%1,319,500
Oct 28, 2024365.60367.63362.59363.58363.580.97%715,233
Oct 25, 2024363.41365.65359.37360.09360.09-0.54%473,687
Oct 24, 2024370.94370.94361.60362.05362.05-1.64%384,239
Oct 23, 2024369.95373.28366.10368.09368.09-1.05%224,095
Oct 22, 2024370.73373.42370.42372.00372.00-0.16%187,989
Oct 21, 2024373.70373.82370.01372.59372.59-0.76%232,947
Oct 18, 2024377.49378.33373.89375.45375.450.43%222,063
Oct 17, 2024375.11378.50373.21373.84373.84-0.44%234,965
Oct 16, 2024376.20379.59374.38375.50375.500.05%176,878
Oct 15, 2024376.74380.05372.89375.30375.30-0.63%302,933
Oct 14, 2024374.76378.78373.21377.68377.680.71%240,292
Oct 11, 2024370.68376.59370.68375.02375.021.57%215,649
Oct 10, 2024369.09371.32365.44369.24369.24-1.14%311,569
Oct 9, 2024368.97374.86367.07373.50373.501.23%323,278
Oct 8, 2024365.33370.23364.12368.97368.971.02%236,690
Oct 7, 2024363.99365.41360.57365.24365.24-0.40%268,479
Oct 4, 2024369.69370.45363.32366.72366.720.78%217,094
Oct 3, 2024365.99368.17362.62363.89363.89-1.30%302,794
Oct 2, 2024363.98370.90362.22368.68368.681.20%283,168
Oct 1, 2024369.84370.25363.39364.30364.30-1.63%359,563
Sep 30, 2024367.08371.34367.08370.32370.320.47%217,388
Sep 27, 2024372.30374.03368.27368.60368.60-0.71%213,572
Sep 26, 2024370.00375.88369.27371.24371.241.72%241,987
Sep 25, 2024364.63367.35363.40364.97364.970.15%207,140
Sep 24, 2024364.45365.43361.32364.43364.430.56%230,125
Sep 23, 2024367.34367.89359.30362.39362.39-1.19%342,641
Sep 20, 2024362.43367.56360.02366.76366.760.82%596,313
Sep 19, 2024360.00366.30356.04363.79363.793.40%490,153
Sep 18, 2024354.79358.76347.79351.83351.83-0.76%337,220
Sep 17, 2024347.07354.61345.59354.52354.523.12%539,857
Sep 16, 2024337.24344.19335.86343.79343.791.87%241,965
Sep 13, 2024339.12343.51337.19337.48337.480.13%267,751
Sep 12, 2024338.81338.85334.49337.04337.04-0.12%288,139
Sep 11, 2024334.85337.67327.40337.44337.440.77%305,026
Sep 10, 2024329.37335.09325.31334.85334.852.11%277,696
Sep 9, 2024321.59328.26321.59327.93327.932.23%344,109
Sep 6, 2024328.80330.70318.01320.77320.77-2.51%690,381
Sep 5, 2024326.45331.00323.44329.04329.040.05%254,703
Sep 4, 2024328.74331.33326.82328.87328.87-0.48%351,960
Sep 3, 2024341.46342.95329.32330.45330.45-4.32%467,311
Aug 30, 2024345.32345.66337.93345.38345.380.91%453,456
Aug 29, 2024345.44348.08342.03342.27342.27-0.45%319,208
Aug 28, 2024344.68347.20342.00343.83343.83-0.64%211,240
Aug 27, 2024345.10346.17342.50346.04346.04-0.47%236,766
Aug 26, 2024352.97352.97346.50347.69347.69-1.12%248,200
Aug 23, 2024344.17351.79344.17351.62351.622.76%196,336
Aug 22, 2024346.76346.92341.83342.16342.16-0.82%224,879
Aug 21, 2024348.69348.69343.58345.00345.000.04%310,722
Aug 20, 2024346.06348.44341.27344.85344.85-0.63%431,316
Aug 19, 2024344.11347.02340.50347.02347.020.84%298,919
Aug 16, 2024342.32346.32342.18344.14344.140.27%276,539
Aug 15, 2024338.77344.40338.70343.21343.212.99%307,213
Aug 14, 2024332.23333.66327.59333.24333.240.34%248,801
Aug 13, 2024323.16334.20323.16332.12332.123.68%431,642
Aug 12, 2024320.70322.58318.00320.34320.340.12%279,834
Aug 9, 2024320.55322.98315.25319.95319.95-0.55%271,711
Aug 8, 2024307.73323.75304.28321.71321.712.24%673,258
Aug 7, 2024321.23324.55314.36314.65314.65-0.60%529,657
Aug 6, 2024318.47322.91316.14316.56316.56-0.41%367,387
Aug 5, 2024310.57319.65305.00317.86317.86-1.38%464,646
Aug 2, 2024331.80332.13319.04322.30322.30-5.92%447,821
Aug 1, 2024350.42353.86334.30342.58342.58-2.45%580,863
Jul 31, 2024357.78359.69348.99351.19351.190.88%634,408
Jul 30, 2024359.80372.93346.72348.12348.123.89%1,217,358
Jul 29, 2024327.38335.57325.02335.09335.092.79%605,875
Jul 26, 2024326.50330.97323.00325.98325.980.48%458,685
Jul 25, 2024321.49330.13319.83324.41324.410.72%353,079
Jul 24, 2024328.40330.74321.66322.09322.09-2.75%201,870
Jul 23, 2024325.84333.00324.53331.20331.201.42%219,820
Jul 22, 2024325.01326.91322.75326.57326.571.59%302,987
Jul 19, 2024324.99325.32319.48321.45321.45-0.59%208,404
Jul 18, 2024325.32329.63321.80323.37323.37-0.77%414,789
Jul 17, 2024332.11335.86325.67325.89325.89-2.94%410,766
Jul 16, 2024328.79337.08328.69335.76335.762.52%321,394
Jul 15, 2024325.64328.94325.30327.50327.500.71%281,121
Jul 12, 2024329.79334.22324.89325.19325.19-0.95%375,897
Jul 11, 2024326.21331.73325.08328.32328.321.39%360,245
Jul 10, 2024316.58324.43315.82323.81323.812.72%258,100
Jul 9, 2024314.91321.16314.00315.24315.240.24%339,006
Jul 8, 2024311.99314.96310.57314.48314.481.28%209,172
Jul 5, 2024312.25312.43308.70310.51310.51-0.75%245,722