Zebra Technologies Corporation - ZBRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	255.8	259.54	259.54	259.76	252.14	777,800
November 06, 2025	265.77	258.24	258.24	267.98	256.79	530,108
November 05, 2025	261.5	266.27	266.27	268.7	257.51	1.01M
November 04, 2025	265.34	260.35	260.35	268.71	260.14	886,601
November 03, 2025	270.65	270.58	270.58	276.04	268.79	826,666
October 31, 2025	264.53	269.25	269.25	272.08	261.49	659,300
October 30, 2025	267.84	261.37	261.37	268.3	260.45	943,864
October 29, 2025	274.89	270.77	270.77	277	268.73	1.09M
October 28, 2025	293.5	274.31	274.31	293.5	259.01	3.14M
October 27, 2025	311.93	310.57	310.57	314.58	309.3	975,442
October 24, 2025	318.48	308.82	308.82	320.88	308.46	601,000
October 23, 2025	302.77	313.89	313.89	314.39	302.77	747,560
October 22, 2025	305.78	302.63	302.63	307.13	299.21	399,100
October 21, 2025	301.09	306.21	306.21	308.63	301.09	370,100
October 20, 2025	297.1	301.45	301.45	304.74	297.1	383,736
October 17, 2025	292.92	293.12	293.12	295.42	290.69	386,531
October 16, 2025	294.99	293.93	293.93	297.49	288.88	423,200
October 15, 2025	292.69	293.35	293.35	295.74	287.87	582,758
October 14, 2025	277	288.99	288.99	291	277	510,600
October 13, 2025	280.39	281.96	281.96	286.71	278.45	568,900
October 10, 2025	299.41	275.89	275.89	300.95	275.76	995,900
October 09, 2025	307.19	298.79	298.79	308.27	294.79	645,178
October 08, 2025	300.74	307.28	307.28	308.55	298.01	577,800
October 07, 2025	303.61	296.64	296.64	304.1	295.93	476,800
October 06, 2025	308.08	301.94	301.94	309.08	298.96	558,208
October 03, 2025	299.11	305.01	305.01	311.44	298.4	452,300
October 02, 2025	294	295.85	295.85	296.77	291.51	450,100
October 01, 2025	295.31	291.79	291.79	297.32	290.56	537,320
September 30, 2025	294.93	297.16	297.16	298.71	292.09	500,700
September 29, 2025	302.75	296.92	296.92	303.78	296.7	482,300
September 26, 2025	301.58	299.77	299.77	303.25	297.03	479,907
September 25, 2025	304.6	301.97	301.97	306	299.25	396,305
September 24, 2025	314	308.48	308.48	315.5	307.08	282,573
September 23, 2025	317.74	314.05	314.05	322.8	312.66	470,539
September 22, 2025	316.47	315.41	315.41	318.5	315.07	369,000
September 19, 2025	323.02	318.54	318.54	323.02	315.57	630,500
September 18, 2025	321.84	322.88	322.88	325.24	321.28	479,400
September 17, 2025	318.39	317.32	317.32	322.28	312.81	539,100
September 16, 2025	319.68	318.41	318.41	322.14	316.96	495,300
September 15, 2025	314.76	320.91	320.91	323.93	313.01	486,359
September 12, 2025	314.25	312.65	312.65	315.99	311.29	517,033
September 11, 2025	306.19	316.01	316.01	316.52	303.48	407,400
September 10, 2025	311.96	306.19	306.19	316.22	305	636,712
September 09, 2025	312.57	312.17	312.17	313.57	309.67	447,500
September 08, 2025	313.84	313.8	313.8	318.2	311.28	603,040
September 05, 2025	315.27	313.8	313.8	315.35	307.42	446,560
September 04, 2025	307	311.25	311.25	312.06	305	418,446
September 03, 2025	307.23	305.71	305.71	308.35	303.55	350,302
September 02, 2025	310.71	307.07	307.07	313.18	305.43	732,079
August 29, 2025	321.66	317.09	317.09	321.66	315.83	441,230
August 28, 2025	323.36	322	322	324.83	321.91	261,800
August 27, 2025	319.54	321.43	321.43	322.05	318.31	395,200
August 26, 2025	319.87	320.58	320.58	324.13	318.18	619,212
August 25, 2025	321.74	319.55	319.55	322.89	319.51	311,500
August 22, 2025	310.33	322.79	322.79	324.26	310.33	495,419
August 21, 2025	304.27	308.51	308.51	309.98	302.71	392,811
August 20, 2025	310.24	304.74	304.74	310.52	302.83	652,140
August 19, 2025	316.98	312.06	312.06	321.69	311.39	542,843
August 18, 2025	318.67	317.48	317.48	322.08	317	360,236
August 15, 2025	327.98	317.9	317.9	328.32	316.21	523,966

Zebra Technologies Corporation (ZBRA) NASDAQ