Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	325.22	325.93	317.46	319.55	319.55	-1.02%	297,459
Jul 14, 2025	325.19	329.56	319.39	322.83	322.83	-1.32%	379,066
Jul 11, 2025	326.02	329.86	324.14	327.14	327.14	-0.97%	417,526
Jul 10, 2025	326.28	335.85	325.14	330.35	330.35	2.66%	477,593
Jul 9, 2025	323.06	325.38	316.55	321.78	321.78	-0.40%	360,990
Jul 8, 2025	320.40	323.98	318.05	323.06	323.06	1.88%	372,922
Jul 7, 2025	320.53	324.34	316.70	317.11	317.11	-2.04%	420,364
Jul 3, 2025	323.53	326.64	318.50	323.72	323.72	1.04%	257,488
Jul 2, 2025	315.48	321.42	312.62	320.39	320.39	1.56%	428,800
Jul 1, 2025	307.54	320.99	307.54	315.48	315.48	2.31%	452,033
Jun 30, 2025	311.57	311.57	306.28	308.36	308.36	-0.29%	783,810
Jun 27, 2025	310.22	313.16	306.55	309.26	309.26	0.30%	893,933
Jun 26, 2025	303.43	308.66	302.82	308.32	308.32	1.74%	443,616
Jun 25, 2025	300.79	303.19	298.83	303.05	303.05	1.37%	284,932
Jun 24, 2025	300.00	302.44	296.91	298.94	298.94	0.91%	541,626
Jun 23, 2025	291.50	296.57	288.53	296.25	296.25	0.75%	411,851
Jun 20, 2025	295.10	295.74	290.60	294.04	294.04	0.79%	777,904
Jun 18, 2025	289.89	296.73	289.08	291.73	291.73	0.82%	571,195
Jun 17, 2025	290.76	295.84	289.11	289.36	289.36	-1.26%	570,530
Jun 16, 2025	288.07	293.85	287.34	293.06	293.06	3.33%	379,058
Jun 13, 2025	287.13	288.60	282.65	283.61	283.61	-3.10%	309,667
Jun 12, 2025	290.03	293.39	290.00	292.68	292.68	-0.05%	295,961
Jun 11, 2025	301.67	301.67	291.77	292.82	292.82	-2.25%	384,187
Jun 10, 2025	298.63	300.59	296.11	299.56	299.56	0.31%	398,476
Jun 9, 2025	298.76	300.67	296.26	298.63	298.63	1.11%	341,737
Jun 6, 2025	295.99	297.87	293.56	295.36	295.36	1.41%	299,475
Jun 5, 2025	293.00	295.07	288.41	291.24	291.24	0.07%	468,916
Jun 4, 2025	294.13	294.47	290.88	291.03	291.03	-0.33%	352,728
Jun 3, 2025	286.28	292.18	282.74	291.99	291.99	2.11%	641,490
Jun 2, 2025	287.67	288.17	282.03	285.96	285.96	-1.31%	503,704
May 30, 2025	289.93	290.56	283.92	289.77	289.77	-0.93%	656,110
May 29, 2025	292.55	295.44	288.40	292.50	292.50	0.58%	414,654
May 28, 2025	295.29	297.01	290.38	290.80	290.80	-1.43%	409,860
May 27, 2025	290.16	295.32	286.92	295.01	295.01	3.80%	415,523
May 23, 2025	280.48	285.25	278.51	284.21	284.21	-1.44%	325,273
May 22, 2025	287.38	290.22	286.48	288.36	288.36	0.15%	353,151
May 21, 2025	293.32	296.97	286.96	287.92	287.92	-3.05%	574,239
May 20, 2025	295.78	298.43	295.31	296.97	296.97	-0.29%	370,232
May 19, 2025	293.44	298.42	293.44	297.82	297.82	-0.93%	404,595
May 16, 2025	297.94	301.14	295.09	300.62	300.62	0.76%	410,038
May 15, 2025	297.02	299.21	296.06	298.35	298.35	-0.31%	442,182
May 14, 2025	301.14	301.72	295.47	299.27	299.27	-1.03%	577,702
May 13, 2025	300.75	305.29	300.37	302.38	302.38	0.76%	846,772
May 12, 2025	289.93	302.79	289.92	300.11	300.11	12.52%	1,726,778
May 9, 2025	267.67	268.58	264.64	266.71	266.71	0.50%	700,794
May 8, 2025	261.37	266.65	258.51	265.37	265.37	3.14%	711,004
May 7, 2025	252.41	259.84	251.86	257.28	257.28	2.56%	822,608
May 6, 2025	246.87	251.77	246.00	250.85	250.85	0.06%	521,839
May 5, 2025	252.47	255.55	250.60	250.70	250.70	-2.05%	426,456
May 2, 2025	254.69	259.04	251.94	255.95	255.95	2.53%	525,790