Zebra Technologies Corpor...

282.85
0.29 (0.10%)
At close: Apr 01, 2025, 3:59 PM
297.32
5.12%
After-hours: Apr 01, 2025, 07:51 PM EDT

Zebra Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 280.02 283.89 273.66 282.56 1.77 0.63% 509,607
Mar 28, 2025 285.14 285.52 277.37 280.79 -4.35 -1.53% 289,700
Mar 27, 2025 286.24 287.66 282.81 285.14 -2.88 -1.00% 236,543
Mar 26, 2025 292.05 292.11 285.75 288.02 -3.00 -1.03% 319,982
Mar 25, 2025 297.39 299.49 289.47 291.02 -6.39 -2.15% 348,911
Mar 24, 2025 294.33 301.77 293.86 297.41 7.42 2.56% 512,000
Mar 21, 2025 282.50 290.44 280.25 289.99 4.98 1.75% 1,471,919
Mar 20, 2025 283.11 288.71 283.11 285.01 -0.82 -0.29% 499,343
Mar 19, 2025 283.50 289.09 282.30 285.83 3.25 1.15% 455,954
Mar 18, 2025 282.72 285.54 281.92 282.58 -2.69 -0.94% 323,554
Mar 17, 2025 278.47 287.32 278.47 285.27 6.30 2.26% 416,613
Mar 14, 2025 275.84 279.38 272.48 278.97 7.25 2.67% 526,222
Mar 13, 2025 279.00 283.00 271.03 271.72 -7.46 -2.67% 476,000
Mar 12, 2025 283.26 286.46 278.22 279.18 -1.15 -0.41% 491,600
Mar 11, 2025 283.53 284.59 278.24 280.33 -3.03 -1.07% 754,747
Mar 10, 2025 288.00 290.52 280.37 283.36 -9.33 -3.19% 762,222
Mar 7, 2025 292.68 294.85 285.58 292.69 -1.87 -0.63% 1,178,300
Mar 6, 2025 299.44 302.70 294.00 294.56 -9.44 -3.11% 469,045
Mar 5, 2025 297.89 304.40 295.72 304.00 6.08 2.04% 578,200
Mar 4, 2025 304.54 304.63 296.18 297.92 -8.92 -2.91% 848,403
Mar 3, 2025 315.09 319.82 305.73 306.84 -8.21 -2.61% 586,801
Feb 28, 2025 310.05 315.31 307.16 315.05 4.05 1.30% 611,600
Feb 27, 2025 318.01 319.52 310.53 311.00 -8.48 -2.65% 519,400
Feb 26, 2025 314.87 323.69 312.93 319.48 9.14 2.95% 572,200
Feb 25, 2025 310.44 312.43 307.99 310.34 0.79 0.26% 453,260
Feb 24, 2025 313.03 313.96 307.74 309.55 -1.50 -0.48% 517,500
Feb 21, 2025 321.09 321.09 308.05 311.05 -9.93 -3.09% 587,741
Feb 20, 2025 324.37 325.12 317.59 320.98 -3.77 -1.16% 560,600
Feb 19, 2025 330.18 331.14 319.64 324.75 -6.33 -1.91% 568,000
Feb 18, 2025 317.05 331.24 314.60 331.08 12.72 4.00% 1,150,154
Feb 14, 2025 321.00 321.87 312.37 318.36 -5.06 -1.56% 868,900
Feb 13, 2025 329.48 347.37 319.60 323.42 -29.50 -8.36% 1,714,315
Feb 12, 2025 349.25 355.99 348.50 352.92 -1.48 -0.42% 1,316,948
Feb 11, 2025 355.58 359.35 353.56 354.40 -4.04 -1.13% 951,800
Feb 10, 2025 365.08 365.47 357.57 358.44 -5.00 -1.38% 860,030
Feb 7, 2025 376.12 376.89 353.86 363.44 -13.36 -3.55% 1,423,704
Feb 6, 2025 385.87 386.79 376.27 376.80 -11.24 -2.90% 579,244
Feb 5, 2025 385.35 390.88 383.32 388.04 4.58 1.19% 408,833
Feb 4, 2025 384.14 389.80 382.95 383.46 -2.63 -0.68% 444,517
Feb 3, 2025 384.10 388.63 377.16 386.09 -5.85 -1.49% 567,700
Jan 31, 2025 395.30 400.55 391.14 391.94 -2.76 -0.70% 549,033
Jan 30, 2025 400.84 402.07 391.90 394.70 -4.89 -1.22% 470,400
Jan 29, 2025 404.56 404.67 398.56 399.59 -6.00 -1.48% 275,225
Jan 28, 2025 400.00 405.93 394.31 405.59 6.23 1.56% 426,800
Jan 27, 2025 404.63 408.11 397.07 399.36 -15.25 -3.68% 413,146
Jan 24, 2025 419.06 420.08 413.74 414.61 -6.50 -1.54% 258,900
Jan 23, 2025 417.62 422.29 414.45 421.11 0.54 0.13% 377,108
Jan 22, 2025 425.24 427.76 419.59 420.57 2.50 0.60% 497,500
Jan 21, 2025 407.62 419.85 407.62 418.07 12.36 3.05% 446,023
Jan 17, 2025 406.04 407.29 402.29 405.71 2.99 0.74% 270,600