Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
267.18
-0.67 (-0.25%)
At close: Jul 2, 2026, 4:00 PM EDT
266.50
-0.68 (-0.25%)
After-hours: Jul 2, 2026, 7:09 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026267.86273.59265.64267.18267.18-0.25%745,283
Jul 1, 2026262.30274.55260.21267.85267.851.74%939,376
Jun 30, 2026255.00263.57251.01263.26263.262.91%882,590
Jun 29, 2026252.24256.04248.67255.81255.811.70%859,206
Jun 26, 2026240.40252.84239.10251.53251.533.34%1,200,898
Jun 25, 2026250.67252.50242.02243.39243.39-1.77%786,653
Jun 24, 2026238.62249.87237.00247.78247.784.23%969,517
Jun 23, 2026241.64244.55237.68237.72237.72-3.24%620,949
Jun 22, 2026236.29248.70235.05245.69245.694.11%973,874
Jun 18, 2026236.75239.49233.84235.98235.981.29%1,564,098
Jun 17, 2026237.39239.17231.80232.98232.98-1.86%718,014
Jun 16, 2026241.15245.65236.60237.39237.39-1.11%917,041
Jun 15, 2026234.43240.79232.21240.05240.055.09%919,784
Jun 12, 2026222.75228.77220.71228.42228.422.69%584,226
Jun 11, 2026215.97222.64211.86222.44222.442.61%888,093
Jun 10, 2026230.07233.08214.31216.79216.79-7.43%919,198
Jun 9, 2026233.25239.56222.77234.20234.200.50%965,924
Jun 8, 2026231.90236.87229.27233.04233.040.40%1,011,271
Jun 5, 2026242.31243.62228.97232.11232.11-5.45%1,154,915
Jun 4, 2026250.17252.37245.37245.48245.48-1.53%768,954
Jun 3, 2026252.00252.26245.65249.30249.30-2.02%1,015,404
Jun 2, 2026250.78255.68248.42254.44254.441.79%931,055
Jun 1, 2026244.39251.97243.19249.96249.962.60%1,138,056
May 29, 2026245.74248.48241.31243.63243.63-1.72%4,608,892
May 28, 2026251.65252.98243.76247.90247.90-1.83%1,099,832
May 27, 2026252.74258.00248.66252.51252.510.03%977,403
May 26, 2026253.95258.00249.57252.44252.44-1.22%1,065,040
May 22, 2026245.18257.14245.18255.55255.555.49%1,383,706
May 21, 2026240.94245.04234.00242.26242.26-0.50%1,013,357
May 20, 2026246.92248.24239.56243.47243.47-1.49%1,102,409
May 19, 2026259.64259.85246.69247.15247.15-4.96%1,095,988
May 18, 2026261.06263.49254.86260.06260.060.27%1,067,723
May 15, 2026255.01260.49253.00259.35259.350.48%1,224,635
May 14, 2026249.54261.41245.51258.10258.104.60%1,264,689
May 13, 2026248.68250.99237.03246.76246.762.06%1,392,683
May 12, 2026248.94259.34238.49241.79241.7911.44%2,879,381
May 11, 2026226.05228.98216.41216.96216.96-4.01%971,704
May 8, 2026229.44229.44222.58226.03226.03-1.13%778,997
May 7, 2026230.56233.98227.58228.62228.62-0.50%771,077
May 6, 2026232.00232.00225.74229.76229.760.60%589,555
May 5, 2026224.73229.08221.68228.39228.392.08%711,559
May 4, 2026226.32228.43219.53223.73223.73-1.48%624,358
May 1, 2026228.85229.50223.95227.08227.080.36%655,942
Apr 30, 2026216.05227.83213.67226.26226.264.97%1,016,051
Apr 29, 2026218.87220.43214.72215.54215.54-1.69%891,488
Apr 28, 2026220.04222.72217.88219.24219.24-0.80%760,575
Apr 27, 2026227.70231.44220.28221.00221.00-2.95%738,670
Apr 24, 2026227.41228.70224.61227.71227.710.37%657,206
Apr 23, 2026231.00231.86221.65226.87226.87-1.83%850,734
Apr 22, 2026239.63240.70229.86231.10231.10-2.35%706,748