Skip to main content
logo
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
255.55
+13.29 (5.49%)
At close: May 22, 2026, 4:00 PM EDT
255.56
+0.01 (0.00%)
After-hours: May 22, 2026, 7:58 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026245.18257.14245.18255.55255.555.49%1,383,372
May 21, 2026240.94245.04234.00242.26242.26-0.50%1,007,748
May 20, 2026246.92248.24239.56243.47243.47-1.49%1,094,286
May 19, 2026259.64259.85246.69247.15247.15-4.96%1,092,615
May 18, 2026261.06263.49254.86260.06260.060.27%1,055,177
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
Apr 21, 2026239.02243.69234.90236.67236.67-0.27%763,957
Apr 20, 2026233.40238.03233.30237.30237.301.22%703,072
Apr 17, 2026237.46240.83232.62234.43234.430.60%1,070,025
Apr 16, 2026230.36233.75228.62233.04233.041.48%982,388
Apr 15, 2026226.76231.48225.70229.64229.641.30%805,694
Apr 14, 2026228.97231.21226.05226.70226.700.27%894,509
Apr 13, 2026219.13226.36216.47226.09226.091.78%803,323
Apr 10, 2026224.44225.37220.83222.13222.13-0.42%552,667
Apr 9, 2026218.93223.99218.93223.07223.070.87%608,088
Apr 8, 2026223.61226.69220.32221.14221.144.06%788,950
Apr 7, 2026209.57214.59209.02212.51212.510.66%753,714
Apr 6, 2026201.57211.84201.57211.12211.124.08%861,163
Apr 2, 2026202.50210.95199.77202.84202.84-2.14%508,550
Apr 1, 2026208.91210.19204.72207.28207.28-0.86%708,690
Mar 31, 2026200.89212.12200.89209.08209.084.91%597,149
Mar 30, 2026203.35205.27199.05199.30199.30-1.65%718,399
Mar 27, 2026202.50204.85200.89202.64202.64-0.87%594,540
Mar 26, 2026205.27211.64203.71204.42204.42-1.93%414,996
Mar 25, 2026210.84212.20201.46208.45208.450.46%456,804
Mar 24, 2026202.71208.90201.45207.49207.490.79%425,011
Mar 23, 2026210.32212.24205.49205.87205.871.10%602,510
Mar 20, 2026203.91206.00200.44203.62203.62-1.25%1,857,735
Mar 19, 2026205.00208.71202.50206.19206.19-0.64%593,406
Mar 18, 2026207.32213.89207.30207.51207.51-0.74%614,847
Mar 17, 2026206.24211.50206.01209.06209.062.50%552,776
Mar 16, 2026206.61208.35202.62203.97203.970.62%590,488
Mar 13, 2026207.45207.65201.64202.72202.72-0.65%755,490