Skip to main content
Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
219.24
-1.76 (-0.80%)
At close: Apr 28, 2026, 4:00 PM EDT
219.58
+0.34 (0.16%)
Pre-market: Apr 29, 2026, 7:05 AM EDT

Zebra Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026220.04222.72217.88219.24219.24-0.80%760,571
Apr 27, 2026227.70231.44220.28221.00221.00-2.95%710,036
Apr 24, 2026227.41228.70224.61227.71227.710.37%642,114
Apr 23, 2026231.00231.86221.65226.87226.87-1.83%850,664
Apr 22, 2026239.63240.70229.86231.10231.10-2.35%706,656
Apr 21, 2026239.02243.69234.90236.67236.67-0.27%763,108
Apr 20, 2026233.40238.03233.30237.30237.301.22%703,041
Apr 17, 2026237.46240.83232.62234.43234.430.60%1,067,750
Apr 16, 2026230.36233.75228.62233.04233.041.48%982,314
Apr 15, 2026226.76231.48225.70229.64229.641.30%796,638
Apr 14, 2026228.97231.21226.05226.70226.700.27%894,504
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
Feb 2, 2026234.21246.55233.68242.01242.012.99%877,850
Jan 30, 2026235.59237.14232.59234.98234.98-1.25%558,823
Jan 29, 2026236.18240.17234.00237.96237.960.73%740,736
Jan 28, 2026240.49240.81234.52236.23236.23-0.98%484,404
Jan 27, 2026243.71244.35238.44238.56238.56-2.03%586,961
Jan 26, 2026240.39244.99240.01243.51243.511.23%434,171
Jan 23, 2026245.77246.29238.82240.54240.54-2.55%412,835
Jan 22, 2026247.03248.78243.62246.83246.831.58%619,820
Jan 21, 2026242.31246.07239.18242.98242.981.79%712,591
Jan 20, 2026243.51249.74238.00238.71238.71-4.98%709,111
Jan 16, 2026257.17258.57251.10251.21251.21-2.95%644,838
Jan 15, 2026262.70264.18254.80258.85258.85-1.39%760,128
Jan 14, 2026260.73264.79260.10262.51262.510.41%535,316
Jan 13, 2026265.57268.00261.26261.44261.44-1.13%740,951
Jan 12, 2026259.30265.19257.02264.43264.431.91%766,179
Jan 9, 2026254.66260.41252.03259.48259.481.90%667,987
Jan 8, 2026245.00255.32243.97254.64254.643.11%701,620
Jan 7, 2026257.40257.41246.27246.96246.96-4.13%721,248
Jan 6, 2026251.31258.08251.31257.61257.611.97%585,608
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