Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
361.61
+10.77 (3.07%)
At close: Sep 22, 2026, 4:00 PM EDT
365.00
+3.39 (0.94%)
After-hours: Sep 22, 2026, 7:53 PM EDT
Zebra Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 355.34 | 363.68 | 350.44 | 361.61 | 361.61 | 3.07% | 550,973 |
| Sep 21, 2026 | 351.94 | 353.58 | 346.44 | 350.84 | 350.84 | 1.21% | 483,703 |
| Sep 18, 2026 | 349.53 | 349.99 | 342.07 | 346.63 | 346.63 | -0.34% | 1,373,253 |
| Sep 17, 2026 | 345.33 | 349.18 | 341.02 | 347.81 | 347.81 | 1.94% | 535,568 |
| Sep 16, 2026 | 344.86 | 347.52 | 338.67 | 341.18 | 341.18 | -0.45% | 516,222 |
| Sep 15, 2026 | 351.77 | 355.55 | 340.37 | 342.73 | 342.73 | -2.58% | 494,251 |
| Sep 14, 2026 | 344.10 | 354.38 | 343.51 | 351.81 | 351.81 | 0.41% | 567,980 |
| Sep 11, 2026 | 348.30 | 356.77 | 348.30 | 350.37 | 350.37 | 1.85% | 583,328 |
| Sep 10, 2026 | 340.75 | 346.87 | 336.40 | 344.01 | 344.01 | -0.24% | 500,873 |
| Sep 9, 2026 | 350.27 | 352.25 | 343.24 | 344.83 | 344.83 | -2.19% | 419,850 |
| Sep 8, 2026 | 359.58 | 359.58 | 348.66 | 352.54 | 352.54 | -2.81% | 569,381 |
| Sep 4, 2026 | 357.52 | 365.00 | 351.24 | 362.74 | 362.74 | 1.47% | 401,453 |
| Sep 3, 2026 | 351.71 | 358.09 | 348.93 | 357.50 | 357.50 | 1.82% | 416,391 |
| Sep 2, 2026 | 345.53 | 354.33 | 341.97 | 351.11 | 351.11 | 2.16% | 517,299 |
| Sep 1, 2026 | 352.00 | 354.74 | 342.60 | 343.70 | 343.70 | -2.79% | 664,063 |
| Aug 31, 2026 | 355.40 | 356.88 | 351.04 | 353.55 | 353.55 | -0.81% | 517,203 |
| 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 |