NASDAQ : ZBRA
Zebra Technologies Corporation — Price history
Technology · Communication Equipment · United States
Last price 361.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 17.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zebra Technologies Corporation (ZBRA) closed at 361.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 369.3 | 370.32 | 340.31 | 361.26 | 1,196,696 | -4.27% |
| 2026-10-29 | 384.93 | 389.23 | 374.55 | 377.38 | 527,590 | -1.90% |
| 2026-10-28 | 386.46 | 387.03 | 378.42 | 384.7 | 366,890 | +0.79% |
| 2026-10-27 | 389.06 | 389.06 | 377.75 | 381.67 | 621,306 | -0.65% |
| 2026-10-26 | 388.38 | 391.065 | 383.23 | 384.15 | 478,889 | -0.60% |
| 2026-10-23 | 381.33 | 388.25 | 375.62 | 386.45 | 451,089 | +0.60% |
| 2026-10-22 | 385.295 | 387.94 | 373.895 | 384.16 | 589,161 | -1.75% |
| 2026-10-21 | 386.14 | 392.78 | 384.08 | 391 | 299,502 | +1.80% |
| 2026-10-20 | 374.02 | 384.735 | 373.295 | 384.08 | 336,173 | +2.21% |
| 2026-10-19 | 373.35 | 380.65 | 371.4 | 375.77 | 329,933 | +1.83% |
| 2026-10-16 | 378.11 | 378.11 | 367.485 | 369.01 | 500,758 | -2.25% |
| 2026-10-15 | 371.31 | 377.96 | 365.755 | 377.51 | 493,356 | +0.17% |
| 2026-10-14 | 380.51 | 384.785 | 375.775 | 376.88 | 514,248 | -2.51% |
| 2026-10-13 | 387.81 | 389.52 | 379.87 | 386.57 | 443,796 | -0.40% |
| 2026-10-12 | 386.95 | 389.72 | 384.23 | 388.12 | 568,273 | +0.24% |
| 2026-10-09 | 386.46 | 389.005 | 381.99 | 387.18 | 338,616 | +1.32% |
| 2026-10-08 | 380.29 | 385 | 378.889 | 382.14 | 380,857 | -1.01% |
| 2026-10-07 | 381.11 | 387.51 | 378.08 | 386.05 | 474,032 | +0.07% |
| 2026-10-06 | 377.35 | 390.801 | 374.628 | 385.78 | 650,280 | +2.69% |
| 2026-10-05 | 375.22 | 379.35 | 370.82 | 375.66 | 348,287 | -0.05% |
| 2026-10-02 | 381.5 | 383.18 | 375.77 | 375.86 | 332,411 | +0.11% |
| 2026-10-01 | 377.75 | 382 | 373.01 | 375.45 | 390,430 | +0.57% |
| 2026-09-30 | 376.23 | 380 | 372.8 | 373.31 | 334,147 | -0.71% |
| 2026-09-29 | 376.15 | 380.845 | 366.495 | 375.97 | 594,597 | +1.10% |
| 2026-09-28 | 370.31 | 374.715 | 363.94 | 371.87 | 641,868 | +0.49% |
| 2026-09-25 | 366.21 | 374.005 | 365.02 | 370.04 | 552,323 | +1.35% |
| 2026-09-24 | 368.12 | 370.64 | 362.76 | 365.1 | 547,649 | -1.60% |
| 2026-09-23 | 362.99 | 374.94 | 360.51 | 371.02 | 652,433 | +2.60% |
| 2026-09-22 | 355.34 | 363.68 | 350.44 | 361.61 | 551,210 | +3.07% |
| 2026-09-21 | 351.94 | 353.583 | 346.438 | 350.84 | 484,131 | +1.21% |
| 2026-09-18 | 349.53 | 349.99 | 342.07 | 346.63 | 1,373,256 | -0.34% |
| 2026-09-17 | 345.33 | 349.18 | 341.02 | 347.81 | 535,568 | +1.94% |
| 2026-09-16 | 344.86 | 347.52 | 338.665 | 341.18 | 516,221 | -0.45% |
| 2026-09-15 | 351.77 | 355.55 | 340.37 | 342.73 | 494,251 | -2.58% |
| 2026-09-14 | 344.1 | 354.38 | 343.51 | 351.81 | 567,980 | +0.41% |
| 2026-09-11 | 348.3 | 356.765 | 348.3 | 350.37 | 583,328 | +1.85% |
| 2026-09-10 | 340.75 | 346.873 | 336.4 | 344.01 | 500,873 | -0.24% |
| 2026-09-09 | 350.27 | 352.25 | 343.24 | 344.83 | 419,850 | -2.19% |
| 2026-09-08 | 359.58 | 359.58 | 348.66 | 352.54 | 569,381 | -2.81% |
| 2026-09-04 | 357.52 | 365 | 351.24 | 362.74 | 401,453 | +1.47% |
| 2026-09-03 | 351.71 | 358.085 | 348.93 | 357.5 | 416,391 | +1.82% |
| 2026-09-02 | 345.53 | 354.325 | 341.97 | 351.11 | 517,298 | +2.16% |
| 2026-09-01 | 352 | 354.738 | 342.6 | 343.7 | 664,063 | -2.79% |
| 2026-08-31 | 355.4 | 356.88 | 351.04 | 353.55 | 517,202 | -0.81% |
| 2026-08-28 | 360.8 | 369 | 353.58 | 356.45 | 580,991 | -1.29% |
| 2026-08-27 | 361.82 | 366.91 | 359.643 | 361.11 | 469,112 | +0.35% |
| 2026-08-26 | 361.96 | 367.175 | 359.264 | 359.84 | 575,616 | -0.19% |
| 2026-08-25 | 365.72 | 366.9 | 359.78 | 360.52 | 490,657 | -0.77% |
| 2026-08-24 | 365.23 | 367.98 | 358.43 | 363.3 | 637,889 | -1.41% |
| 2026-08-21 | 361.27 | 371.28 | 359.355 | 368.51 | 718,638 | +2.22% |
| 2026-08-20 | 353.87 | 363.995 | 350.36 | 360.52 | 522,579 | +1.66% |
| 2026-08-19 | 370.19 | 371.49 | 353.9 | 354.65 | 714,782 | -3.21% |
| 2026-08-18 | 368.15 | 370.545 | 358.68 | 366.42 | 544,300 | -1.30% |
| 2026-08-17 | 376.36 | 378.12 | 369.31 | 371.26 | 809,498 | -1.27% |
| 2026-08-14 | 384.2 | 384.2 | 371.105 | 376.03 | 573,466 | -0.95% |
| 2026-08-13 | 381.11 | 382.53 | 376.15 | 379.63 | 760,011 | +0.33% |
| 2026-08-12 | 384.23 | 386.23 | 374.02 | 378.37 | 748,492 | -1.22% |
| 2026-08-11 | 378.08 | 385.106 | 376.26 | 383.06 | 578,981 | +1.32% |
| 2026-08-10 | 376.79 | 380.824 | 373.38 | 378.08 | 564,432 | +0.42% |
| 2026-08-07 | 368.29 | 383.63 | 365.495 | 376.49 | 733,826 | +3.36% |
| 2026-08-06 | 367.52 | 372.3 | 363.44 | 364.24 | 734,443 | -1.29% |
| 2026-08-05 | 366.4 | 376.697 | 361.83 | 368.99 | 1,385,239 | +0.04% |
| 2026-08-04 | 330.1 | 369.79 | 329.473 | 368.83 | 2,614,977 | +26.47% |
| 2026-08-03 | 296.81 | 300.99 | 289.19 | 291.64 | 1,301,079 | -0.74% |
| 2026-07-31 | 289.24 | 295.765 | 286.29 | 293.82 | 976,941 | +1.82% |
| 2026-07-30 | 283.08 | 292.76 | 276.53 | 288.57 | 759,851 | +1.98% |
| 2026-07-29 | 284.38 | 288.585 | 280.93 | 282.98 | 1,079,877 | -0.50% |
| 2026-07-28 | 265.15 | 284.83 | 263.075 | 284.4 | 1,261,923 | +7.49% |
| 2026-07-27 | 264.02 | 268.42 | 261.93 | 264.59 | 568,261 | +1.80% |
| 2026-07-24 | 258.46 | 265.62 | 256.67 | 259.92 | 406,199 | +1.16% |
| 2026-07-23 | 262 | 263.585 | 254.1 | 256.95 | 630,247 | -2.21% |
| 2026-07-22 | 260.36 | 264.585 | 257.677 | 262.75 | 653,771 | +0.13% |
| 2026-07-21 | 264 | 264.635 | 253.71 | 262.4 | 949,014 | -0.87% |
| 2026-07-20 | 267.81 | 267.96 | 260.29 | 264.69 | 527,027 | -1.01% |
| 2026-07-17 | 259.71 | 269.4 | 258.443 | 267.4 | 673,630 | +0.89% |
| 2026-07-16 | 252.39 | 266.16 | 252.26 | 265.04 | 544,952 | +3.87% |
| 2026-07-15 | 260.11 | 260.73 | 250.32 | 255.17 | 629,454 | -1.90% |
| 2026-07-14 | 266.9 | 270.625 | 258.505 | 260.11 | 450,727 | -2.47% |
| 2026-07-13 | 272.29 | 276.203 | 264.46 | 266.71 | 730,576 | -2.13% |
| 2026-07-10 | 273.82 | 276.98 | 270.97 | 272.52 | 593,138 | -0.05% |
| 2026-07-09 | 263.59 | 273.46 | 262.97 | 272.65 | 642,534 | +3.15% |
| 2026-07-08 | 260.3 | 264.685 | 256.475 | 264.32 | 373,540 | -0.12% |
| 2026-07-07 | 268.73 | 270.485 | 260.7 | 264.65 | 528,412 | -2.09% |
| 2026-07-06 | 268.4 | 276 | 265.5 | 270.29 | 693,603 | +1.16% |
| 2026-07-02 | 267.86 | 273.59 | 265.64 | 267.18 | 745,608 | -0.25% |
| 2026-07-01 | 262.3 | 274.55 | 260.205 | 267.85 | 939,602 | +1.74% |
| 2026-06-30 | 255 | 263.57 | 251.01 | 263.26 | 885,810 | +2.91% |
| 2026-06-29 | 252.24 | 256.04 | 248.67 | 255.81 | 868,436 | +1.70% |
| 2026-06-26 | 240.4 | 252.84 | 239.1 | 251.53 | 1,221,786 | +3.34% |
| 2026-06-25 | 250.67 | 252.5 | 242.02 | 243.39 | 790,989 | -1.77% |
| 2026-06-24 | 238.62 | 249.87 | 237 | 247.78 | 1,003,049 | +4.23% |
| 2026-06-23 | 241.64 | 244.545 | 237.68 | 237.72 | 620,983 | -3.24% |
| 2026-06-22 | 236.29 | 248.7 | 235.05 | 245.69 | 977,734 | +4.11% |
| 2026-06-18 | 236.75 | 239.491 | 233.835 | 235.98 | 1,564,099 | +1.29% |
| 2026-06-17 | 237.39 | 239.165 | 231.801 | 232.98 | 718,014 | -1.86% |
| 2026-06-16 | 241.15 | 245.65 | 236.6 | 237.39 | 917,041 | -1.11% |
| 2026-06-15 | 234.43 | 240.79 | 232.21 | 240.05 | 919,784 | +5.09% |
| 2026-06-12 | 222.75 | 228.77 | 220.71 | 228.42 | 584,226 | +2.69% |
| 2026-06-11 | 215.97 | 222.64 | 211.86 | 222.44 | 888,093 | +2.61% |
| 2026-06-10 | 230.07 | 233.075 | 214.31 | 216.79 | 919,198 | -7.43% |
| 2026-06-09 | 233.25 | 239.56 | 222.766 | 234.2 | 965,924 | +0.50% |
| 2026-06-08 | 231.9 | 236.87 | 229.27 | 233.04 | 1,011,271 | +0.40% |
| 2026-06-05 | 242.31 | 243.62 | 228.97 | 232.11 | 1,154,915 | -5.45% |
| 2026-06-04 | 250.17 | 252.37 | 245.37 | 245.48 | 768,954 | -1.53% |
| 2026-06-03 | 252 | 252.26 | 245.65 | 249.3 | 1,015,404 | -2.02% |
| 2026-06-02 | 250.78 | 255.68 | 248.42 | 254.44 | 931,055 | +1.79% |
| 2026-06-01 | 244.39 | 251.97 | 243.19 | 249.96 | 1,138,056 | +2.60% |
| 2026-05-29 | 245.74 | 248.48 | 241.31 | 243.63 | 4,608,892 | -1.72% |
| 2026-05-28 | 251.65 | 252.98 | 243.755 | 247.9 | 1,099,832 | -1.83% |
| 2026-05-27 | 252.74 | 258 | 248.66 | 252.51 | 977,403 | +0.03% |
| 2026-05-26 | 253.95 | 258 | 249.57 | 252.44 | 1,065,040 | -1.22% |
| 2026-05-22 | 245.18 | 257.14 | 245.18 | 255.55 | 1,383,706 | +5.49% |
| 2026-05-21 | 240.94 | 245.04 | 234 | 242.26 | 1,013,357 | -0.50% |
| 2026-05-20 | 246.92 | 248.24 | 239.56 | 243.47 | 1,102,409 | -1.49% |
| 2026-05-19 | 259.64 | 259.845 | 246.69 | 247.15 | 1,095,988 | -4.96% |
| 2026-05-18 | 261.06 | 263.49 | 254.86 | 260.06 | 1,067,723 | +0.27% |
| 2026-05-15 | 255.01 | 260.49 | 253 | 259.35 | 1,224,635 | +0.48% |
| 2026-05-14 | 249.54 | 261.41 | 245.51 | 258.1 | 1,264,689 | +4.60% |
| 2026-05-13 | 248.68 | 250.99 | 237.03 | 246.76 | 1,392,683 | +2.06% |
| 2026-05-12 | 248.94 | 259.335 | 238.49 | 241.79 | 2,879,381 | +11.44% |