Skip to main content
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
251.53
+8.14 (3.34%)
At close: Jun 26, 2026, 4:00 PM EDT
249.83
-1.70 (-0.68%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Mar 12, 2026209.82211.95203.70204.05204.05-4.50%849,282
Mar 11, 2026213.19215.56210.04213.67213.670.56%583,658
Mar 10, 2026213.78218.05208.82212.47212.47-0.61%712,810
Mar 9, 2026215.00216.46206.92213.78213.78-2.67%880,977
Mar 6, 2026223.55227.02218.15219.65219.65-4.36%1,000,237
Mar 5, 2026228.29236.50227.95229.67229.67-0.76%841,841
Mar 4, 2026229.43233.56227.86231.42231.422.68%861,078
Mar 3, 2026215.98229.79214.87225.38225.380.65%805,768
Mar 2, 2026216.20224.95215.33223.92223.92-0.02%926,368
Feb 27, 2026231.20232.69222.61223.96223.96-4.71%968,048
Feb 26, 2026239.98239.98232.63235.03235.03-1.67%806,176
Feb 25, 2026238.39240.09232.40239.01239.011.35%768,121
Feb 24, 2026234.99241.20234.00235.83235.831.95%998,711
Feb 23, 2026252.32253.20230.00231.32231.32-9.43%1,195,593
Feb 20, 2026249.98261.84247.54255.41255.411.46%849,850
Feb 19, 2026251.51254.33247.06251.74251.74-0.31%636,876
Feb 18, 2026260.85263.41249.15252.52252.52-3.16%913,872
Feb 17, 2026261.98265.19258.14260.76260.76-1.46%744,838
Feb 13, 2026278.68280.32261.06264.62264.62-3.48%983,005
Feb 12, 2026293.64303.40273.19274.15274.158.58%1,985,661
Feb 11, 2026259.82264.36250.31252.50252.50-1.59%1,095,670
Feb 10, 2026258.55259.79255.16256.57256.57-0.47%935,766
Feb 9, 2026251.21258.64250.80257.79257.792.54%702,016
Feb 6, 2026244.31252.31243.63251.40251.404.28%669,889
Feb 5, 2026243.21245.51238.89241.08241.08-1.70%908,966
Feb 4, 2026234.77250.00234.42245.25245.255.19%1,228,698
Feb 3, 2026242.01244.47230.94233.16233.16-3.66%1,006,625