Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
264.81
+1.76 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
264.74
-0.07 (-0.03%)
After-hours: Dec 5, 2025, 7:56 PM EST
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 261.39 | 267.82 | 261.39 | 264.81 | 264.81 | 0.67% | 517,667 |
| Dec 4, 2025 | 259.87 | 264.24 | 259.60 | 263.05 | 263.05 | 1.43% | 507,795 |
| Dec 3, 2025 | 254.65 | 259.58 | 252.86 | 259.34 | 259.34 | 2.36% | 593,379 |
| Dec 2, 2025 | 253.49 | 255.28 | 252.02 | 253.37 | 253.37 | 0.83% | 486,166 |
| Dec 1, 2025 | 249.10 | 254.23 | 248.34 | 251.29 | 251.29 | -0.58% | 475,833 |
| Nov 28, 2025 | 251.95 | 254.97 | 251.20 | 252.75 | 252.75 | 0.90% | 206,356 |
| Nov 26, 2025 | 248.51 | 252.32 | 248.21 | 250.50 | 250.50 | 0.48% | 507,685 |
| Nov 25, 2025 | 242.89 | 250.65 | 242.70 | 249.31 | 249.31 | 2.83% | 671,333 |
| Nov 24, 2025 | 241.79 | 246.01 | 240.92 | 242.45 | 242.45 | 0.62% | 930,123 |
| Nov 21, 2025 | 232.18 | 242.81 | 229.75 | 240.95 | 240.95 | 5.49% | 1,141,709 |
| Nov 20, 2025 | 236.52 | 238.09 | 227.19 | 228.40 | 228.40 | -1.10% | 1,011,433 |
| Nov 19, 2025 | 230.73 | 234.05 | 229.81 | 230.93 | 230.93 | 0.01% | 721,423 |
| Nov 18, 2025 | 231.09 | 234.00 | 227.53 | 230.90 | 230.90 | -0.78% | 882,871 |
| Nov 17, 2025 | 238.94 | 239.87 | 231.13 | 232.71 | 232.71 | -3.26% | 629,085 |
| Nov 14, 2025 | 238.01 | 243.49 | 237.12 | 240.56 | 240.56 | -0.42% | 825,995 |
| Nov 13, 2025 | 255.00 | 257.50 | 240.91 | 241.57 | 241.57 | -5.52% | 971,115 |
| Nov 12, 2025 | 256.97 | 260.26 | 255.42 | 255.69 | 255.69 | 0.20% | 576,536 |
| Nov 11, 2025 | 258.02 | 261.49 | 254.74 | 255.17 | 255.17 | -2.09% | 482,129 |
| Nov 10, 2025 | 264.75 | 264.97 | 256.60 | 260.63 | 260.63 | 0.42% | 658,134 |
| Nov 7, 2025 | 255.80 | 259.76 | 252.14 | 259.54 | 259.54 | 0.50% | 777,756 |
| Nov 6, 2025 | 265.77 | 267.98 | 256.79 | 258.24 | 258.24 | -3.02% | 530,108 |
| Nov 5, 2025 | 261.50 | 268.76 | 257.51 | 266.27 | 266.27 | 2.27% | 1,083,751 |
| Nov 4, 2025 | 265.34 | 268.71 | 260.14 | 260.35 | 260.35 | -3.78% | 886,601 |
| Nov 3, 2025 | 270.65 | 276.04 | 268.79 | 270.58 | 270.58 | 0.49% | 826,666 |
| Oct 31, 2025 | 264.53 | 272.08 | 261.49 | 269.25 | 269.25 | 3.01% | 659,281 |
| Oct 30, 2025 | 267.84 | 268.30 | 260.45 | 261.37 | 261.37 | -3.47% | 943,864 |
| Oct 29, 2025 | 274.89 | 277.00 | 268.73 | 270.77 | 270.77 | -1.29% | 1,087,637 |
| Oct 28, 2025 | 293.50 | 293.50 | 259.01 | 274.31 | 274.31 | -11.68% | 3,140,923 |
| Oct 27, 2025 | 311.93 | 314.58 | 309.30 | 310.57 | 310.57 | 0.57% | 975,442 |
| Oct 24, 2025 | 318.48 | 320.88 | 308.47 | 308.82 | 308.82 | -1.62% | 600,957 |
| Oct 23, 2025 | 302.77 | 314.39 | 302.77 | 313.89 | 313.89 | 3.72% | 747,560 |
| Oct 22, 2025 | 305.78 | 307.13 | 299.21 | 302.63 | 302.63 | -1.17% | 399,080 |
| Oct 21, 2025 | 301.09 | 308.63 | 301.09 | 306.21 | 306.21 | 1.58% | 370,099 |
| Oct 20, 2025 | 297.10 | 304.74 | 297.10 | 301.45 | 301.45 | 2.78% | 383,736 |
| Oct 17, 2025 | 292.92 | 295.42 | 290.69 | 293.31 | 293.31 | -0.21% | 413,022 |
| Oct 16, 2025 | 294.99 | 297.49 | 288.88 | 293.93 | 293.93 | 0.20% | 423,189 |
| Oct 15, 2025 | 292.69 | 295.74 | 287.87 | 293.35 | 293.35 | 1.51% | 582,758 |
| Oct 14, 2025 | 277.00 | 291.00 | 277.00 | 288.99 | 288.99 | 2.49% | 510,591 |
| Oct 13, 2025 | 280.39 | 286.71 | 278.45 | 281.96 | 281.96 | 2.20% | 568,861 |
| Oct 10, 2025 | 299.41 | 300.95 | 275.76 | 275.89 | 275.89 | -7.66% | 995,850 |
| Oct 9, 2025 | 307.19 | 308.27 | 294.79 | 298.79 | 298.79 | -2.76% | 645,592 |
| Oct 8, 2025 | 300.74 | 308.55 | 298.01 | 307.28 | 307.28 | 3.59% | 577,781 |
| Oct 7, 2025 | 303.61 | 304.10 | 295.93 | 296.64 | 296.64 | -1.76% | 476,796 |
| Oct 6, 2025 | 308.08 | 309.09 | 298.96 | 301.94 | 301.94 | -1.01% | 558,208 |
| Oct 3, 2025 | 299.11 | 311.44 | 298.40 | 305.01 | 305.01 | 3.10% | 452,259 |
| Oct 2, 2025 | 294.00 | 296.77 | 291.51 | 295.85 | 295.85 | 1.39% | 450,078 |
| Oct 1, 2025 | 295.31 | 297.32 | 290.56 | 291.79 | 291.79 | -1.81% | 537,320 |
| Sep 30, 2025 | 294.93 | 298.71 | 292.09 | 297.16 | 297.16 | 0.08% | 500,667 |
| Sep 29, 2025 | 302.75 | 303.78 | 296.70 | 296.92 | 296.92 | -0.95% | 482,271 |
| Sep 26, 2025 | 301.58 | 303.25 | 297.03 | 299.77 | 299.77 | -0.73% | 479,907 |
| Sep 25, 2025 | 304.60 | 306.00 | 299.25 | 301.97 | 301.97 | -2.11% | 396,305 |
| Sep 24, 2025 | 314.00 | 315.50 | 307.08 | 308.48 | 308.48 | -1.77% | 282,573 |
| Sep 23, 2025 | 317.74 | 322.80 | 312.66 | 314.05 | 314.05 | -0.43% | 470,539 |
| Sep 22, 2025 | 316.47 | 318.50 | 315.06 | 315.41 | 315.41 | -0.98% | 382,582 |
| Sep 19, 2025 | 323.02 | 323.02 | 315.57 | 318.54 | 318.54 | -1.34% | 630,499 |
| Sep 18, 2025 | 321.84 | 325.24 | 321.29 | 322.88 | 322.88 | 1.75% | 479,405 |
| Sep 17, 2025 | 318.39 | 322.28 | 312.81 | 317.32 | 317.32 | -0.34% | 539,079 |
| Sep 16, 2025 | 319.68 | 322.14 | 316.96 | 318.41 | 318.41 | -0.78% | 495,299 |
| Sep 15, 2025 | 314.76 | 323.93 | 313.01 | 320.91 | 320.91 | 2.64% | 486,359 |
| Sep 12, 2025 | 314.25 | 315.99 | 311.29 | 312.65 | 312.65 | -1.06% | 517,033 |
| Sep 11, 2025 | 306.19 | 316.52 | 303.48 | 316.01 | 316.01 | 3.21% | 407,396 |
| Sep 10, 2025 | 311.96 | 316.22 | 305.00 | 306.19 | 306.19 | -1.92% | 636,712 |
| Sep 9, 2025 | 312.57 | 313.57 | 309.67 | 312.17 | 312.17 | -0.52% | 447,499 |
| Sep 8, 2025 | 313.84 | 318.20 | 311.28 | 313.80 | 313.80 | - | 603,040 |
| Sep 5, 2025 | 315.27 | 315.35 | 307.42 | 313.80 | 313.80 | 0.82% | 454,928 |
| Sep 4, 2025 | 307.00 | 312.06 | 305.00 | 311.25 | 311.25 | 1.81% | 418,446 |
| Sep 3, 2025 | 307.23 | 308.35 | 303.55 | 305.71 | 305.71 | -0.44% | 350,302 |
| Sep 2, 2025 | 310.71 | 313.18 | 305.43 | 307.07 | 307.07 | -3.16% | 732,079 |
| Aug 29, 2025 | 321.66 | 321.66 | 315.83 | 317.09 | 317.09 | -1.52% | 441,230 |
| Aug 28, 2025 | 323.36 | 324.83 | 321.91 | 322.00 | 322.00 | 0.18% | 261,776 |
| Aug 27, 2025 | 319.54 | 322.05 | 318.31 | 321.43 | 321.43 | 0.27% | 395,185 |
| Aug 26, 2025 | 319.87 | 324.13 | 318.18 | 320.58 | 320.58 | 0.32% | 619,212 |
| Aug 25, 2025 | 321.74 | 322.89 | 319.51 | 319.55 | 319.55 | -1.00% | 311,499 |
| Aug 22, 2025 | 310.33 | 324.26 | 310.33 | 322.79 | 322.79 | 4.63% | 495,419 |
| Aug 21, 2025 | 304.27 | 309.98 | 302.71 | 308.51 | 308.51 | 1.24% | 392,811 |
| Aug 20, 2025 | 310.24 | 310.53 | 302.83 | 304.74 | 304.74 | -2.35% | 652,140 |
| Aug 19, 2025 | 316.98 | 321.69 | 311.39 | 312.06 | 312.06 | -1.71% | 542,843 |
| Aug 18, 2025 | 318.67 | 322.08 | 317.00 | 317.48 | 317.48 | -0.13% | 360,236 |
| Aug 15, 2025 | 327.98 | 328.32 | 316.21 | 317.90 | 317.90 | -2.99% | 523,966 |
| Aug 14, 2025 | 334.92 | 337.49 | 326.16 | 327.71 | 327.71 | -2.99% | 604,802 |
| Aug 13, 2025 | 329.65 | 338.17 | 329.25 | 337.80 | 337.80 | 2.94% | 539,308 |
| Aug 12, 2025 | 315.82 | 328.57 | 311.76 | 328.14 | 328.14 | 5.02% | 628,534 |
| Aug 11, 2025 | 317.95 | 320.85 | 310.62 | 312.45 | 312.45 | -1.64% | 535,581 |
| Aug 8, 2025 | 319.03 | 323.75 | 316.31 | 317.66 | 317.66 | 0.52% | 612,541 |
| Aug 7, 2025 | 313.05 | 320.00 | 308.07 | 316.01 | 316.01 | 2.50% | 786,233 |
| Aug 6, 2025 | 303.01 | 309.08 | 299.48 | 308.31 | 308.31 | 1.89% | 1,127,537 |
| Aug 5, 2025 | 350.64 | 350.64 | 300.75 | 302.60 | 302.60 | -11.35% | 2,001,786 |
| Aug 4, 2025 | 337.86 | 342.41 | 337.02 | 341.36 | 341.36 | 1.83% | 1,032,596 |
| Aug 1, 2025 | 329.71 | 336.95 | 321.95 | 335.24 | 335.24 | -1.11% | 976,377 |
| Jul 31, 2025 | 334.44 | 352.66 | 329.21 | 339.02 | 339.02 | 1.99% | 1,351,275 |
| Jul 30, 2025 | 333.62 | 337.71 | 329.83 | 332.39 | 332.39 | 0.24% | 367,977 |
| Jul 29, 2025 | 337.26 | 338.20 | 330.68 | 331.60 | 331.60 | -0.92% | 236,912 |
| Jul 28, 2025 | 337.80 | 337.80 | 334.37 | 334.69 | 334.69 | -0.30% | 303,202 |
| Jul 25, 2025 | 334.16 | 336.15 | 329.40 | 335.69 | 335.69 | 0.69% | 298,320 |
| Jul 24, 2025 | 334.71 | 336.06 | 333.00 | 333.40 | 333.40 | -1.00% | 317,946 |
| Jul 23, 2025 | 331.00 | 337.07 | 328.58 | 336.77 | 336.77 | 2.64% | 368,403 |
| Jul 22, 2025 | 328.10 | 330.15 | 324.46 | 328.10 | 328.10 | -0.09% | 434,760 |
| Jul 21, 2025 | 332.16 | 334.00 | 328.27 | 328.38 | 328.38 | -1.01% | 371,863 |
| Jul 18, 2025 | 331.70 | 332.68 | 328.60 | 331.73 | 331.73 | 0.55% | 426,632 |
| Jul 17, 2025 | 320.55 | 331.30 | 320.55 | 329.90 | 329.90 | 3.26% | 393,394 |