Zebra Technologies Corporation - ZBRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	334.92	327.71	327.71	337.49	326.16	604,802
August 13, 2025	329.65	337.8	337.8	338.17	329.25	539,308
August 12, 2025	315.82	328.14	328.14	328.57	311.76	628,534
August 11, 2025	317.95	312.45	312.45	320.85	310.62	535,600
August 08, 2025	319.03	317.66	317.66	323.75	316.31	612,541
August 07, 2025	313.05	316.01	316.01	320	308.07	786,233
August 06, 2025	303.01	308.31	308.31	309.08	299.48	1.13M
August 05, 2025	350.64	302.6	302.6	350.64	300.75	2M
August 04, 2025	337.86	341.36	341.36	342.41	337.02	1.03M
August 01, 2025	329.71	335.24	335.24	336.95	321.95	975,869
July 31, 2025	334.44	339.02	339.02	352.66	329.21	1.35M
July 30, 2025	333.62	332.39	332.39	337.71	329.83	368,000
July 29, 2025	337.26	331.6	331.6	338.2	330.68	236,912
July 28, 2025	337.8	334.69	334.69	337.8	334.37	303,202
July 25, 2025	334.16	335.69	335.69	336.15	329.4	298,320
July 24, 2025	334.71	333.4	333.4	336.06	333	317,946
July 23, 2025	331	336.77	336.77	337.07	328.58	368,403
July 22, 2025	328.1	328.1	328.1	330.15	324.46	434,760
July 21, 2025	332.16	328.38	328.38	334	328.27	371,900
July 18, 2025	331.7	331.73	331.73	332.68	328.6	426,632
July 17, 2025	320.55	329.9	329.9	331.3	320.55	393,400
July 16, 2025	321.21	319.47	319.47	321.21	312.69	297,952
July 15, 2025	325.22	319.55	319.55	325.93	317.46	297,500
July 14, 2025	325.19	322.83	322.83	329.56	319.39	379,066
July 11, 2025	326.02	327.14	327.14	329.86	324.14	417,526
July 10, 2025	326.27	330.35	330.35	335.85	325.14	477,600
July 09, 2025	323.06	321.78	321.78	325.38	316.55	361,000
July 08, 2025	320.4	323.06	323.06	323.98	318.05	372,922
July 07, 2025	320.53	317.11	317.11	324.33	316.7	420,400
July 03, 2025	323.53	323.72	323.41	326.64	318.5	257,488

Zebra Technologies Corporation (ZBRA) NASDAQ