Zebra Technologies Corpor... (ZBRA)
NASDAQ: ZBRA
· Real-Time Price · USD
327.71
-10.09 (-2.99%)
At close: Aug 14, 2025, 3:59 PM
327.70
0.00%
After-hours: Aug 14, 2025, 05:46 PM EDT
ZBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 334.92 | 337.49 | 326.16 | 327.71 | n/a | -2.99% | 604,525 |
| 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 |
| Aug 7, 2025 | 313.05 | 320.00 | 308.07 | 316.01 | 316.01 | 2.50% | 786,233 |
| Aug 6, 2025 | 303.01 | 309.08 | 299.48 | 308.31 | 308.31 | 1.89% | 1,127,537 |
| Aug 5, 2025 | 350.64 | 350.64 | 300.75 | 302.60 | 302.60 | -11.35% | 2,001,786 |
| Aug 4, 2025 | 337.86 | 342.41 | 337.02 | 341.36 | 341.36 | 1.83% | 1,032,600 |
| Aug 1, 2025 | 329.71 | 336.95 | 321.95 | 335.24 | 335.24 | -1.11% | 976,400 |
| Jul 31, 2025 | 334.44 | 352.66 | 329.21 | 339.02 | 339.02 | 1.99% | 1,351,275 |
| Jul 30, 2025 | 333.62 | 337.71 | 329.83 | 332.39 | 332.39 | 0.24% | 368,000 |
| Jul 29, 2025 | 337.26 | 338.20 | 330.68 | 331.60 | 331.60 | -0.92% | 236,912 |
| Jul 28, 2025 | 337.80 | 337.80 | 334.37 | 334.69 | 334.69 | -0.30% | 303,202 |
| Jul 25, 2025 | 334.16 | 336.15 | 329.40 | 335.69 | 335.69 | 0.69% | 298,320 |
| Jul 24, 2025 | 334.71 | 336.06 | 333.00 | 333.40 | 333.40 | -1.00% | 317,946 |
| Jul 23, 2025 | 331.00 | 337.07 | 328.58 | 336.77 | 336.77 | 2.64% | 368,403 |
| Jul 22, 2025 | 328.10 | 330.15 | 324.46 | 328.10 | 328.10 | -0.09% | 434,760 |
| Jul 21, 2025 | 332.16 | 334.00 | 328.27 | 328.38 | 328.38 | -1.01% | 371,900 |
| Jul 18, 2025 | 331.70 | 332.68 | 328.60 | 331.73 | 331.73 | 0.55% | 426,632 |