Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
312.17
-1.63 (-0.52%)
At close: Sep 9, 2025, 4:00 PM
312.00
-0.17 (-0.05%)
After-hours: Sep 9, 2025, 7:21 PM EDT
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 312.57 | 313.57 | 309.67 | 312.17 | 312.17 | -0.52% | 426,026 |
| Sep 8, 2025 | 313.84 | 318.20 | 311.28 | 313.80 | 313.80 | - | 603,040 |
| Sep 5, 2025 | 315.27 | 315.35 | 307.42 | 313.80 | 313.80 | 0.82% | 454,928 |
| Sep 4, 2025 | 307.00 | 312.06 | 305.00 | 311.25 | 311.25 | 1.81% | 418,446 |
| Sep 3, 2025 | 307.23 | 308.35 | 303.55 | 305.71 | 305.71 | -0.44% | 345,005 |
| Sep 2, 2025 | 310.71 | 313.18 | 305.43 | 307.07 | 307.07 | -3.16% | 732,079 |
| Aug 29, 2025 | 321.66 | 321.66 | 315.83 | 317.09 | 317.09 | -1.52% | 441,230 |
| Aug 28, 2025 | 323.36 | 324.83 | 321.91 | 322.00 | 322.00 | 0.18% | 261,776 |
| Aug 27, 2025 | 319.54 | 322.05 | 318.31 | 321.43 | 321.43 | 0.27% | 395,185 |
| Aug 26, 2025 | 319.87 | 324.13 | 318.18 | 320.58 | 320.58 | 0.32% | 619,212 |
| Aug 25, 2025 | 321.74 | 322.89 | 319.51 | 319.55 | 319.55 | -1.00% | 311,499 |
| Aug 22, 2025 | 310.33 | 324.26 | 310.33 | 322.79 | 322.79 | 4.63% | 495,419 |
| Aug 21, 2025 | 304.27 | 309.98 | 302.71 | 308.51 | 308.51 | 1.24% | 392,811 |
| Aug 20, 2025 | 310.24 | 310.53 | 302.83 | 304.74 | 304.74 | -2.35% | 652,140 |
| Aug 19, 2025 | 316.98 | 321.69 | 311.39 | 312.06 | 312.06 | -1.71% | 542,843 |
| Aug 18, 2025 | 318.67 | 322.08 | 317.00 | 317.48 | 317.48 | -0.13% | 360,236 |
| Aug 15, 2025 | 327.98 | 328.32 | 316.21 | 317.90 | 317.90 | -2.99% | 523,966 |
| Aug 14, 2025 | 334.92 | 337.49 | 326.16 | 327.71 | 327.71 | -2.99% | 604,802 |
| Aug 13, 2025 | 329.65 | 338.17 | 329.25 | 337.80 | 337.80 | 2.94% | 539,308 |
| Aug 12, 2025 | 315.82 | 328.57 | 311.76 | 328.14 | 328.14 | 5.02% | 628,534 |
| Aug 11, 2025 | 317.95 | 320.85 | 310.62 | 312.45 | 312.45 | -1.64% | 535,581 |
| Aug 8, 2025 | 319.03 | 323.75 | 316.31 | 317.66 | 317.66 | 0.52% | 612,541 |
| Aug 7, 2025 | 313.05 | 320.00 | 308.07 | 316.01 | 316.01 | 2.50% | 786,233 |
| Aug 6, 2025 | 303.01 | 309.08 | 299.48 | 308.31 | 308.31 | 1.89% | 1,127,537 |
| Aug 5, 2025 | 350.64 | 350.64 | 300.75 | 302.60 | 302.60 | -11.35% | 2,001,786 |
| Aug 4, 2025 | 337.86 | 342.41 | 337.02 | 341.36 | 341.36 | 1.83% | 1,032,596 |
| Aug 1, 2025 | 329.71 | 336.95 | 321.95 | 335.24 | 335.24 | -1.11% | 976,377 |
| Jul 31, 2025 | 334.44 | 352.66 | 329.21 | 339.02 | 339.02 | 1.99% | 1,351,275 |
| Jul 30, 2025 | 333.62 | 337.71 | 329.83 | 332.39 | 332.39 | 0.24% | 367,977 |
| Jul 29, 2025 | 337.26 | 338.20 | 330.68 | 331.60 | 331.60 | -0.92% | 236,912 |
| Jul 28, 2025 | 337.80 | 337.80 | 334.37 | 334.69 | 334.69 | -0.30% | 303,202 |
| Jul 25, 2025 | 334.16 | 336.15 | 329.40 | 335.69 | 335.69 | 0.69% | 298,320 |
| Jul 24, 2025 | 334.71 | 336.06 | 333.00 | 333.40 | 333.40 | -1.00% | 317,946 |
| Jul 23, 2025 | 331.00 | 337.07 | 328.58 | 336.77 | 336.77 | 2.64% | 368,403 |
| Jul 22, 2025 | 328.10 | 330.15 | 324.46 | 328.10 | 328.10 | -0.09% | 434,760 |
| Jul 21, 2025 | 332.16 | 334.00 | 328.27 | 328.38 | 328.38 | -1.01% | 371,863 |
| Jul 18, 2025 | 331.70 | 332.68 | 328.60 | 331.73 | 331.73 | 0.55% | 426,632 |
| Jul 17, 2025 | 320.55 | 331.30 | 320.55 | 329.90 | 329.90 | 3.26% | 393,394 |
| Jul 16, 2025 | 321.21 | 321.21 | 312.69 | 319.47 | 319.47 | -0.03% | 297,952 |
| Jul 15, 2025 | 325.22 | 325.93 | 317.46 | 319.55 | 319.55 | -1.02% | 297,471 |
| 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 |