Zebra Technologies Corporation - ZBRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	249.98	255.41	255.41	261.84	247.54	849,850
February 19, 2026	251.51	251.74	251.74	254.33	247.06	636,876
February 18, 2026	260.85	252.52	252.52	263.41	249.15	913,900
February 17, 2026	261.98	260.76	260.76	265.19	258.14	744,838
February 13, 2026	278.68	264.62	264.62	280.32	261.06	983,005
February 12, 2026	293.64	274.15	274.15	303.4	273.19	1.99M
February 11, 2026	259.82	252.5	252.5	264.36	250.31	1.1M
February 10, 2026	258.25	256.57	256.57	259.71	255.16	920,331
February 09, 2026	251.21	257.79	257.79	258.64	250.8	702,016
February 06, 2026	244.31	251.4	251.4	252.31	243.63	669,900
February 05, 2026	243.21	241.08	241.08	245.51	238.89	908,966
February 04, 2026	234.77	245.25	245.25	250	234.42	1.23M
February 03, 2026	242.01	233.16	233.16	244.47	230.94	1.01M
February 02, 2026	234.21	242.01	242.01	246.55	233.68	877,850
January 30, 2026	235.59	234.98	234.98	237.14	232.59	558,823
January 29, 2026	236.18	237.96	237.96	240.17	234	740,736
January 28, 2026	240.49	236.23	236.23	240.81	234.52	484,404
January 27, 2026	243.69	238.56	238.56	244.35	238.44	564,446
January 26, 2026	240.39	243.51	243.51	244.99	240.01	434,200
January 23, 2026	245.77	240.54	240.54	246.29	238.82	412,835
January 22, 2026	247.03	246.83	246.83	248.78	243.62	619,820
January 21, 2026	242.31	242.98	242.98	246.07	239.18	712,600
January 20, 2026	243.51	238.71	238.71	249.74	238	709,111
January 16, 2026	257.17	251.21	251.21	258.57	251.1	644,838
January 15, 2026	262.7	258.85	258.85	264.18	254.8	760,128
January 14, 2026	260.73	262.51	262.51	264.79	260.1	535,316
January 13, 2026	265.57	261.44	261.44	268	261.26	717,258
January 12, 2026	259.3	264.43	264.43	265.19	257.02	766,200
January 09, 2026	254.66	259.48	259.48	260.41	252.03	667,987
January 08, 2026	245	254.64	254.64	255.32	243.97	701,620
January 07, 2026	257.4	246.96	246.96	257.4	246.27	721,248
January 06, 2026	251.31	257.61	257.61	258.08	251.31	585,608
January 05, 2026	249.15	252.64	252.64	257.07	249.15	810,337
January 02, 2026	246.33	248.3	248.3	252.46	246.13	485,604
December 31, 2025	246.78	242.82	242.82	246.96	242.64	376,640
December 30, 2025	244.62	246.74	246.74	247.04	243.32	492,400
December 29, 2025	246.07	245.74	245.74	247.25	241.8	563,907
December 26, 2025	245.9	246.27	246.27	246.55	243.69	622,447
December 24, 2025	247.67	245.9	245.9	247.67	244.44	374,237
December 23, 2025	248.12	246.76	246.76	250.55	245.47	526,000
December 22, 2025	254.01	249.38	249.38	255.03	248.2	710,863
December 19, 2025	252.71	251.65	251.65	256.8	251.17	1.33M
December 18, 2025	258.38	252.71	252.71	259.09	249.58	705,900
December 17, 2025	261.6	254.27	254.27	266.09	253.2	543,335
December 16, 2025	265.61	261.17	261.17	267.54	261.08	454,443
December 15, 2025	272.45	265.29	265.29	273	263.1	586,005
December 12, 2025	273.63	268.39	268.39	274.27	265.97	543,207
December 11, 2025	269.45	273.54	273.54	273.68	268	601,700
December 10, 2025	265.35	271.3	271.3	274.17	263.9	457,900
December 09, 2025	263.34	265.4	265.4	267.33	261.71	260,694
December 08, 2025	265.19	264.41	264.41	267.37	261.63	466,807
December 05, 2025	261.39	264.81	264.81	267.82	261.39	525,100
December 04, 2025	259.87	263.05	263.05	264.24	259.6	496,609
December 03, 2025	254.65	259.34	259.34	259.58	252.86	593,500
December 02, 2025	253.49	253.37	253.37	255.28	252.02	486,200
December 01, 2025	249.1	251.29	251.29	254.23	248.34	475,893
November 28, 2025	251.95	252.75	252.75	254.97	251.2	206,400
November 26, 2025	248.51	250.5	250.5	252.32	248.21	507,700
November 25, 2025	242.89	249.31	249.31	250.65	242.7	671,333
November 24, 2025	241.79	242.45	242.45	246.01	240.92	930,123

Zebra Technologies Corporation (ZBRA) NASDAQ