Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	381.11	382.53	376.15	378.83	-	0.12%	315,364
Aug 12, 2026	384.23	386.23	374.02	378.37	378.37	-1.22%	748,348
Aug 11, 2026	378.08	385.11	376.26	383.06	383.06	1.32%	578,781
Aug 10, 2026	376.79	380.82	373.38	378.08	378.08	0.42%	564,397
Aug 7, 2026	368.29	383.63	365.50	376.49	376.49	3.36%	733,736
Aug 6, 2026	367.52	372.30	363.44	364.24	364.24	-1.29%	734,443
Aug 5, 2026	366.40	376.70	361.83	368.99	368.99	0.04%	1,385,239
Aug 4, 2026	330.10	369.79	329.47	368.83	368.83	26.47%	2,614,977
Aug 3, 2026	296.81	300.99	289.19	291.64	291.64	-0.74%	1,301,079
Jul 31, 2026	289.24	295.77	286.29	293.82	293.82	1.82%	976,941
Jul 30, 2026	283.08	292.76	276.53	288.57	288.57	1.98%	759,851
Jul 29, 2026	284.38	288.59	280.93	282.98	282.98	-0.50%	1,079,877
Jul 28, 2026	265.15	284.83	263.08	284.40	284.40	7.49%	1,261,923
Jul 27, 2026	264.02	268.42	261.93	264.59	264.59	1.80%	568,261
Jul 24, 2026	258.46	265.62	256.67	259.92	259.92	1.16%	406,199
Jul 23, 2026	262.00	263.59	254.10	256.95	256.95	-2.21%	630,247
Jul 22, 2026	260.36	264.59	257.68	262.75	262.75	0.13%	653,771
Jul 21, 2026	264.00	264.64	253.71	262.40	262.40	-0.87%	949,014
Jul 20, 2026	267.81	267.96	260.29	264.69	264.69	-1.01%	527,027
Jul 17, 2026	259.71	269.40	258.44	267.40	267.40	0.89%	673,630
Jul 16, 2026	252.39	266.16	252.26	265.04	265.04	3.87%	544,952
Jul 15, 2026	260.11	260.73	250.32	255.17	255.17	-1.90%	629,454
Jul 14, 2026	266.90	270.63	258.51	260.11	260.11	-2.47%	450,727
Jul 13, 2026	272.29	276.20	264.46	266.71	266.71	-2.13%	730,576
Jul 10, 2026	273.82	276.98	270.97	272.52	272.52	-0.05%	593,138
Jul 9, 2026	263.59	273.46	262.97	272.65	272.65	3.15%	642,534
Jul 8, 2026	260.30	264.69	256.48	264.32	264.32	-0.12%	373,540
Jul 7, 2026	268.73	270.49	260.70	264.65	264.65	-2.09%	528,412
Jul 6, 2026	268.40	276.00	265.50	270.29	270.29	1.16%	693,603
Jul 2, 2026	267.86	273.59	265.64	267.18	267.18	-0.25%	745,608
Jul 1, 2026	262.30	274.55	260.21	267.85	267.85	1.74%	939,602
Jun 30, 2026	255.00	263.57	251.01	263.26	263.26	2.91%	885,810
Jun 29, 2026	252.24	256.04	248.67	255.81	255.81	1.70%	868,436
Jun 26, 2026	240.40	252.84	239.10	251.53	251.53	3.34%	1,221,786
Jun 25, 2026	250.67	252.50	242.02	243.39	243.39	-1.77%	790,989
Jun 24, 2026	238.62	249.87	237.00	247.78	247.78	4.23%	1,003,049
Jun 23, 2026	241.64	244.55	237.68	237.72	237.72	-3.24%	620,983
Jun 22, 2026	236.29	248.70	235.05	245.69	245.69	4.11%	977,734
Jun 18, 2026	236.75	239.49	233.84	235.98	235.98	1.29%	1,564,099
Jun 17, 2026	237.39	239.17	231.80	232.98	232.98	-1.86%	718,014
Jun 16, 2026	241.15	245.65	236.60	237.39	237.39	-1.11%	917,041
Jun 15, 2026	234.43	240.79	232.21	240.05	240.05	5.09%	919,784
Jun 12, 2026	222.75	228.77	220.71	228.42	228.42	2.69%	584,226
Jun 11, 2026	215.97	222.64	211.86	222.44	222.44	2.61%	888,093
Jun 10, 2026	230.07	233.08	214.31	216.79	216.79	-7.43%	919,198
Jun 9, 2026	233.25	239.56	222.77	234.20	234.20	0.50%	965,924
Jun 8, 2026	231.90	236.87	229.27	233.04	233.04	0.40%	1,011,271
Jun 5, 2026	242.31	243.62	228.97	232.11	232.11	-5.45%	1,154,915
Jun 4, 2026	250.17	252.37	245.37	245.48	245.48	-1.53%	768,954
Jun 3, 2026	252.00	252.26	245.65	249.30	249.30	-2.02%	1,015,404