Zebra Technologies Corpor... (ZBRA)
NASDAQ: ZBRA
· Real-Time Price · USD
313.80
2.55 (0.82%)
At close: Sep 05, 2025, 3:59 PM
307.53
-2.00%
After-hours: Sep 05, 2025, 06:30 PM EDT
ZBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 315.27 | 315.35 | 307.42 | 313.80 | 313.80 | 0.82% | 446,560 |
| Sep 4, 2025 | 307.00 | 312.06 | 305.00 | 311.25 | 311.25 | 1.81% | 418,446 |
| Sep 3, 2025 | 307.23 | 308.35 | 303.55 | 305.71 | 305.71 | -0.44% | 350,302 |
| Sep 2, 2025 | 310.71 | 313.18 | 305.43 | 307.07 | 307.07 | -3.16% | 732,079 |
| Aug 29, 2025 | 321.66 | 321.66 | 315.83 | 317.09 | 317.09 | -1.52% | 441,230 |
| Aug 28, 2025 | 323.36 | 324.83 | 321.91 | 322.00 | 322.00 | 0.18% | 261,800 |
| Aug 27, 2025 | 319.54 | 322.05 | 318.31 | 321.43 | 321.43 | 0.27% | 395,200 |
| Aug 26, 2025 | 319.87 | 324.13 | 318.18 | 320.58 | 320.58 | 0.32% | 619,212 |
| Aug 25, 2025 | 321.74 | 322.89 | 319.51 | 319.55 | 319.55 | -1.00% | 311,500 |
| Aug 22, 2025 | 310.33 | 324.26 | 310.33 | 322.79 | 322.79 | 4.63% | 495,419 |
| Aug 21, 2025 | 304.27 | 309.98 | 302.71 | 308.51 | 308.51 | 1.24% | 392,811 |
| Aug 20, 2025 | 310.24 | 310.52 | 302.83 | 304.74 | 304.74 | -2.35% | 652,140 |
| Aug 19, 2025 | 316.98 | 321.69 | 311.39 | 312.06 | 312.06 | -1.71% | 542,843 |
| Aug 18, 2025 | 318.67 | 322.08 | 317.00 | 317.48 | 317.48 | -0.13% | 360,236 |
| Aug 15, 2025 | 327.98 | 328.32 | 316.21 | 317.90 | 317.90 | -2.99% | 523,966 |
| Aug 14, 2025 | 334.92 | 337.49 | 326.16 | 327.71 | 327.71 | -2.99% | 604,802 |
| Aug 13, 2025 | 329.65 | 338.17 | 329.25 | 337.80 | 337.80 | 2.94% | 539,308 |
| Aug 12, 2025 | 315.82 | 328.57 | 311.76 | 328.14 | 328.14 | 5.02% | 628,534 |
| Aug 11, 2025 | 317.95 | 320.85 | 310.62 | 312.45 | 312.45 | -1.64% | 535,600 |
| Aug 8, 2025 | 319.03 | 323.75 | 316.31 | 317.66 | 317.66 | 0.52% | 612,541 |