Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
361.13
-0.13 (-0.04%)
At close: Nov 2, 2026, 4:00 PM EST
358.01
-3.12 (-0.86%)
After-hours: Nov 2, 2026, 7:47 PM EST
Zebra Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 363.12 | 372.25 | 357.84 | 361.13 | 361.13 | -0.04% | 1,011,408 |
| Oct 30, 2026 | 369.30 | 370.32 | 340.31 | 361.26 | 361.26 | -4.27% | 1,196,703 |
| Oct 29, 2026 | 384.93 | 389.23 | 374.55 | 377.38 | 377.38 | -1.90% | 527,590 |
| Oct 28, 2026 | 386.46 | 387.03 | 378.42 | 384.70 | 384.70 | 0.79% | 366,890 |
| Oct 27, 2026 | 389.06 | 389.06 | 377.75 | 381.67 | 381.67 | -0.65% | 621,306 |
| Oct 26, 2026 | 388.38 | 391.07 | 383.23 | 384.15 | 384.15 | -0.60% | 478,889 |
| Oct 23, 2026 | 381.33 | 388.25 | 375.62 | 386.45 | 386.45 | 0.60% | 451,089 |
| Oct 22, 2026 | 385.30 | 387.94 | 373.90 | 384.16 | 384.16 | -1.75% | 589,161 |
| Oct 21, 2026 | 386.14 | 392.78 | 384.08 | 391.00 | 391.00 | 1.80% | 299,502 |
| Oct 20, 2026 | 374.02 | 384.74 | 373.30 | 384.08 | 384.08 | 2.21% | 336,173 |
| Oct 19, 2026 | 373.35 | 380.65 | 371.40 | 375.77 | 375.77 | 1.83% | 329,933 |
| Oct 16, 2026 | 378.11 | 378.11 | 367.49 | 369.01 | 369.01 | -2.25% | 500,758 |
| Oct 15, 2026 | 371.31 | 377.96 | 365.76 | 377.51 | 377.51 | 0.17% | 493,356 |
| Oct 14, 2026 | 380.51 | 384.79 | 375.78 | 376.88 | 376.88 | -2.51% | 514,249 |
| Oct 13, 2026 | 387.81 | 389.52 | 379.87 | 386.57 | 386.57 | -0.40% | 443,796 |
| Oct 12, 2026 | 386.95 | 389.72 | 384.23 | 388.12 | 388.12 | 0.24% | 568,273 |
| Oct 9, 2026 | 386.46 | 389.01 | 381.99 | 387.18 | 387.18 | 1.32% | 338,616 |
| Oct 8, 2026 | 380.29 | 385.00 | 378.89 | 382.14 | 382.14 | -1.01% | 380,857 |
| Oct 7, 2026 | 381.11 | 387.51 | 378.08 | 386.05 | 386.05 | 0.07% | 474,032 |
| Oct 6, 2026 | 377.35 | 390.80 | 374.63 | 385.78 | 385.78 | 2.69% | 650,280 |
| Oct 5, 2026 | 375.22 | 379.35 | 370.82 | 375.66 | 375.66 | -0.05% | 348,287 |
| Oct 2, 2026 | 381.50 | 383.18 | 375.77 | 375.86 | 375.86 | 0.11% | 332,411 |
| Oct 1, 2026 | 377.75 | 382.00 | 373.01 | 375.45 | 375.45 | 0.57% | 390,430 |
| Sep 30, 2026 | 376.23 | 380.00 | 372.80 | 373.31 | 373.31 | -0.71% | 334,147 |
| Sep 29, 2026 | 376.15 | 380.85 | 366.50 | 375.97 | 375.97 | 1.10% | 594,597 |
| Sep 28, 2026 | 370.31 | 374.72 | 363.94 | 371.87 | 371.87 | 0.49% | 641,868 |
| Sep 25, 2026 | 366.21 | 374.01 | 365.02 | 370.04 | 370.04 | 1.35% | 552,323 |
| Sep 24, 2026 | 368.12 | 370.64 | 362.76 | 365.10 | 365.10 | -1.60% | 547,649 |
| Sep 23, 2026 | 362.99 | 374.94 | 360.51 | 371.02 | 371.02 | 2.60% | 652,433 |
| Sep 22, 2026 | 355.34 | 363.68 | 350.44 | 361.61 | 361.61 | 3.07% | 551,210 |
| Sep 21, 2026 | 351.94 | 353.58 | 346.44 | 350.84 | 350.84 | 1.21% | 484,131 |
| Sep 18, 2026 | 349.53 | 349.99 | 342.07 | 346.63 | 346.63 | -0.34% | 1,373,256 |
| 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 |