Zebra Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	257.24	258.94	256.91	256.95	-	-	2,758
Jul 23, 2026	262.00	263.59	254.10	256.95	256.95	-2.21%	629,888
Jul 22, 2026	260.36	264.59	257.68	262.75	262.75	0.13%	652,420
Jul 21, 2026	264.00	264.64	253.71	262.40	262.40	-0.87%	943,638
Jul 20, 2026	267.81	267.96	260.29	264.69	264.69	-1.01%	521,453
Jul 17, 2026	259.71	269.40	258.44	267.40	267.40	0.89%	673,456
Jul 16, 2026	252.39	266.16	252.26	265.04	265.04	3.87%	544,479
Jul 15, 2026	260.11	260.73	250.32	255.17	255.17	-1.90%	629,350
Jul 14, 2026	266.90	270.63	258.51	260.11	260.11	-2.47%	450,577
Jul 13, 2026	272.29	276.20	264.46	266.71	266.71	-2.13%	730,439
Jul 10, 2026	273.82	276.98	270.97	272.52	272.52	-0.05%	593,093
Jul 9, 2026	263.59	273.46	262.97	272.65	272.65	3.15%	642,090
Jul 8, 2026	260.30	264.69	256.48	264.32	264.32	-0.12%	373,539
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
Jun 2, 2026	250.78	255.68	248.42	254.44	254.44	1.79%	931,055
Jun 1, 2026	244.39	251.97	243.19	249.96	249.96	2.60%	1,138,056
May 29, 2026	245.74	248.48	241.31	243.63	243.63	-1.72%	4,608,892
May 28, 2026	251.65	252.98	243.76	247.90	247.90	-1.83%	1,099,832
May 27, 2026	252.74	258.00	248.66	252.51	252.51	0.03%	977,403
May 26, 2026	253.95	258.00	249.57	252.44	252.44	-1.22%	1,065,040
May 22, 2026	245.18	257.14	245.18	255.55	255.55	5.49%	1,383,706
May 21, 2026	240.94	245.04	234.00	242.26	242.26	-0.50%	1,013,357
May 20, 2026	246.92	248.24	239.56	243.47	243.47	-1.49%	1,102,409
May 19, 2026	259.64	259.85	246.69	247.15	247.15	-4.96%	1,095,988
May 18, 2026	261.06	263.49	254.86	260.06	260.06	0.27%	1,067,723
May 15, 2026	255.01	260.49	253.00	259.35	259.35	0.48%	1,224,635
May 14, 2026	249.54	261.41	245.51	258.10	258.10	4.60%	1,264,689
May 13, 2026	248.68	250.99	237.03	246.76	246.76	2.06%	1,392,683