Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
351.11
+7.41 (2.16%)
At close: Sep 2, 2026, 4:00 PM EDT
352.36
+1.25 (0.36%)
After-hours: Sep 2, 2026, 7:50 PM EDT
Zebra Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 345.53 | 354.33 | 341.97 | 351.11 | 351.11 | 2.16% | 515,641 |
| Sep 1, 2026 | 352.00 | 354.74 | 342.60 | 343.70 | 343.70 | -2.79% | 663,999 |
| Aug 31, 2026 | 355.40 | 356.88 | 351.04 | 353.55 | 353.55 | -0.81% | 517,160 |
| Aug 28, 2026 | 360.80 | 369.00 | 353.58 | 356.45 | 356.45 | -1.29% | 580,991 |
| Aug 27, 2026 | 361.82 | 366.91 | 359.64 | 361.11 | 361.11 | 0.35% | 469,112 |
| Aug 26, 2026 | 361.96 | 367.18 | 359.26 | 359.84 | 359.84 | -0.19% | 575,616 |
| Aug 25, 2026 | 365.72 | 366.90 | 359.78 | 360.52 | 360.52 | -0.77% | 490,657 |
| Aug 24, 2026 | 365.23 | 367.98 | 358.43 | 363.30 | 363.30 | -1.41% | 637,889 |
| Aug 21, 2026 | 361.27 | 371.28 | 359.36 | 368.51 | 368.51 | 2.22% | 718,638 |
| Aug 20, 2026 | 353.87 | 364.00 | 350.36 | 360.52 | 360.52 | 1.66% | 522,579 |
| Aug 19, 2026 | 370.19 | 371.49 | 353.90 | 354.65 | 354.65 | -3.21% | 714,782 |
| Aug 18, 2026 | 368.15 | 370.55 | 358.68 | 366.42 | 366.42 | -1.30% | 544,300 |
| Aug 17, 2026 | 376.36 | 378.12 | 369.31 | 371.26 | 371.26 | -1.27% | 809,498 |
| Aug 14, 2026 | 384.20 | 384.20 | 371.11 | 376.03 | 376.03 | -0.95% | 573,466 |
| Aug 13, 2026 | 381.11 | 382.53 | 376.15 | 379.63 | 379.63 | 0.33% | 760,011 |
| Aug 12, 2026 | 384.23 | 386.23 | 374.02 | 378.37 | 378.37 | -1.22% | 748,492 |
| Aug 11, 2026 | 378.08 | 385.11 | 376.26 | 383.06 | 383.06 | 1.32% | 578,981 |
| Aug 10, 2026 | 376.79 | 380.82 | 373.38 | 378.08 | 378.08 | 0.42% | 564,432 |
| Aug 7, 2026 | 368.29 | 383.63 | 365.50 | 376.49 | 376.49 | 3.36% | 733,826 |
| 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 |