Skip to main content
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
213.78
-5.87 (-2.67%)
At close: Mar 9, 2026, 4:00 PM EDT
213.80
+0.02 (0.01%)
After-hours: Mar 9, 2026, 5:15 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026215.00216.46206.92213.78213.78-2.67%880,748
Mar 6, 2026223.55227.02218.15219.65219.65-4.36%999,653
Mar 5, 2026228.29236.50227.95229.67229.67-0.76%840,472
Mar 4, 2026229.43233.56227.86231.42231.422.68%847,863
Mar 3, 2026215.98229.79214.87225.38225.380.65%789,225
Mar 2, 2026216.20224.95215.33223.92223.92-0.02%921,083
Feb 27, 2026231.20232.69222.61223.96223.96-4.71%966,097
Feb 26, 2026239.98239.98232.63235.03235.03-1.67%805,985
Feb 25, 2026238.39240.09232.40239.01239.011.35%767,673
Feb 24, 2026234.99241.20234.00235.83235.831.95%988,439
Feb 23, 2026252.32253.20230.00231.32231.32-9.43%1,147,565
Feb 20, 2026249.98261.84247.54255.41255.411.46%849,762
Feb 19, 2026251.51254.33247.06251.74251.74-0.31%636,683
Feb 18, 2026260.85263.41249.15252.52252.52-3.16%913,323
Feb 17, 2026261.98265.19258.14260.76260.76-1.46%744,774
Feb 13, 2026278.68280.32261.06264.62264.62-3.48%982,596
Feb 12, 2026293.64303.40273.19274.15274.158.58%1,983,488
Feb 11, 2026259.82264.36250.31252.50252.50-1.59%1,094,244
Feb 10, 2026258.55259.79255.16256.57256.57-0.47%935,639
Feb 9, 2026251.21258.64250.80257.79257.792.54%689,949
Feb 6, 2026244.31252.31243.63251.40251.404.28%669,539
Feb 5, 2026243.21245.51238.89241.08241.08-1.70%908,717
Feb 4, 2026234.77250.00234.42245.25245.255.19%1,227,827
Feb 3, 2026242.01244.47230.94233.16233.16-3.66%1,005,892
Feb 2, 2026234.21246.55233.68242.01242.012.99%877,705
Jan 30, 2026235.59237.14232.59234.98234.98-1.25%558,821
Jan 29, 2026236.18240.17234.00237.96237.960.73%740,213
Jan 28, 2026240.49240.81234.52236.23236.23-0.98%484,091
Jan 27, 2026243.71244.35238.44238.56238.56-2.03%586,800
Jan 26, 2026240.39244.99240.01243.51243.511.23%433,633
Jan 23, 2026245.77246.29238.82240.54240.54-2.55%412,554
Jan 22, 2026247.03248.78243.62246.83246.831.58%619,775
Jan 21, 2026242.31246.07239.18242.98242.981.79%712,512
Jan 20, 2026243.51249.74238.00238.71238.71-4.98%708,977
Jan 16, 2026257.17258.57251.10251.21251.21-2.95%643,670
Jan 15, 2026262.70264.18254.80258.85258.85-1.39%737,648
Jan 14, 2026260.73264.79260.10262.51262.510.41%535,182
Jan 13, 2026265.57268.00261.26261.44261.44-1.13%740,823
Jan 12, 2026259.30265.19257.02264.43264.431.91%766,044
Jan 9, 2026254.66260.41252.03259.48259.481.90%667,696
Jan 8, 2026245.00255.32243.97254.64254.643.11%701,599
Jan 7, 2026257.40257.41246.27246.96246.96-4.13%721,230
Jan 6, 2026251.31258.08251.31257.61257.611.97%585,602
Jan 5, 2026249.15257.07249.15252.64252.641.75%810,337
Jan 2, 2026246.33252.46246.13248.30248.302.26%485,604
Dec 31, 2025246.78246.96242.64242.82242.82-1.59%376,640
Dec 30, 2025244.62247.04243.32246.74246.740.41%492,387
Dec 29, 2025246.07247.25241.80245.74245.74-0.22%563,907
Dec 26, 2025245.90246.55243.69246.27246.270.15%622,447
Dec 24, 2025247.67247.67244.44245.90245.90-0.35%374,237
Dec 23, 2025248.12250.55245.47246.76246.76-1.05%525,999
Dec 22, 2025254.01255.03248.20249.38249.38-0.90%710,863
Dec 19, 2025252.71256.80251.17251.65251.65-0.42%1,326,412
Dec 18, 2025258.38259.09249.58252.71252.71-0.61%705,871
Dec 17, 2025261.60266.09253.20254.27254.27-2.64%543,335
Dec 16, 2025265.61267.54261.08261.17261.17-1.55%454,443
Dec 15, 2025272.45273.00263.10265.29265.29-1.16%586,005
Dec 12, 2025273.63274.27265.97268.39268.39-1.88%543,207
Dec 11, 2025269.45273.68268.00273.54273.540.83%601,690
Dec 10, 2025265.35274.17263.90271.30271.302.28%457,863
Dec 9, 2025263.34267.33261.71265.24265.240.31%311,680
Dec 8, 2025265.19267.37261.63264.41264.41-0.15%466,807
Dec 5, 2025261.39267.82261.39264.81264.810.67%525,076
Dec 4, 2025259.87264.24259.60263.05263.051.43%507,806
Dec 3, 2025254.65259.58252.86259.34259.342.36%593,489
Dec 2, 2025253.49255.28252.02253.37253.370.83%486,195
Dec 1, 2025249.10254.23248.34251.29251.29-0.58%475,893
Nov 28, 2025251.95254.97251.20252.75252.750.90%206,356
Nov 26, 2025248.51252.32248.21250.50250.500.48%507,685
Nov 25, 2025242.89250.65242.70249.31249.312.83%671,333
Nov 24, 2025241.79246.01240.92242.45242.450.62%930,123
Nov 21, 2025232.18242.81229.75240.95240.955.49%1,141,709
Nov 20, 2025236.52238.09227.19228.40228.40-1.10%1,011,433
Nov 19, 2025230.73234.05229.81230.93230.930.01%721,423
Nov 18, 2025231.09234.00227.53230.90230.90-0.78%882,871
Nov 17, 2025238.94239.87231.13232.71232.71-3.26%629,085
Nov 14, 2025238.01243.49237.12240.56240.56-0.42%825,995
Nov 13, 2025255.00257.50240.91241.57241.57-5.52%971,115
Nov 12, 2025256.97260.26255.42255.69255.690.20%576,536
Nov 11, 2025258.02261.49254.74255.17255.17-2.09%482,129
Nov 10, 2025264.75264.97256.60260.63260.630.42%658,134
Nov 7, 2025255.80259.76252.14259.54259.540.50%777,756
Nov 6, 2025265.77267.98256.79258.24258.24-3.02%530,108
Nov 5, 2025261.50268.76257.51266.27266.272.27%1,083,751
Nov 4, 2025265.34268.71260.14260.35260.35-3.78%886,601
Nov 3, 2025270.65276.04268.79270.58270.580.49%826,666
Oct 31, 2025264.53272.08261.49269.25269.253.01%659,281
Oct 30, 2025267.84268.30260.45261.37261.37-3.47%943,864
Oct 29, 2025274.89277.00268.73270.77270.77-1.29%1,087,637
Oct 28, 2025293.50293.50259.01274.31274.31-11.68%3,140,923
Oct 27, 2025311.93314.58309.30310.57310.570.57%975,442
Oct 24, 2025318.48320.88308.47308.82308.82-1.62%600,957
Oct 23, 2025302.77314.39302.77313.89313.893.72%747,560
Oct 22, 2025305.78307.13299.21302.63302.63-1.17%399,080
Oct 21, 2025301.09308.63301.09306.21306.211.58%370,099
Oct 20, 2025297.10304.74297.10301.45301.452.78%383,736
Oct 17, 2025292.92295.42290.69293.31293.31-0.21%413,022
Oct 16, 2025294.99297.49288.88293.93293.930.20%423,189
Oct 15, 2025292.69295.74287.87293.35293.351.51%582,758
Oct 14, 2025277.00291.00277.00288.99288.992.49%510,591