Zebra Technologies Corporation - ZBRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	232.18	240.95	240.95	242.81	229.75	1.14M
November 20, 2025	236.52	228.4	228.4	238.09	227.19	1.01M
November 19, 2025	230.73	230.93	230.93	234.05	229.81	721,423
November 18, 2025	231.09	230.9	230.9	234	227.53	882,900
November 17, 2025	238.94	232.71	232.71	239.87	231.13	629,085
November 14, 2025	238.01	240.56	240.56	243.49	237.12	825,941
November 13, 2025	255	241.57	241.57	257.5	240.91	971,100
November 12, 2025	256.97	255.69	255.69	260.26	255.42	576,500
November 11, 2025	258.02	255.17	255.17	261.49	254.74	482,100
November 10, 2025	264.75	260.63	260.63	264.97	256.6	658,134
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

Zebra Technologies Corporation (ZBRA) NASDAQ