Zebra Technologies Corpor... (ZBRA)
NASDAQ: ZBRA
· Real-Time Price · USD
299.77
-2.20 (-0.73%)
At close: Sep 26, 2025, 3:59 PM
303.00
1.08%
After-hours: Sep 26, 2025, 06:50 PM EDT
ZBRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 301.58 | 303.25 | 297.03 | 299.77 | 299.77 | -0.73% | 479,743 |
| Sep 25, 2025 | 304.60 | 306.00 | 299.25 | 301.97 | 301.97 | -2.11% | 396,305 |
| Sep 24, 2025 | 314.00 | 315.50 | 307.08 | 308.48 | 308.48 | -1.77% | 282,573 |
| Sep 23, 2025 | 317.74 | 322.80 | 312.66 | 314.05 | 314.05 | -0.43% | 470,539 |
| Sep 22, 2025 | 316.47 | 318.50 | 315.06 | 315.41 | 315.41 | -0.98% | 382,600 |
| Sep 19, 2025 | 323.02 | 323.02 | 315.57 | 318.54 | 318.54 | -1.34% | 630,500 |
| Sep 18, 2025 | 321.84 | 325.24 | 321.28 | 322.88 | 322.88 | 1.75% | 479,405 |
| Sep 17, 2025 | 318.39 | 322.28 | 312.81 | 317.32 | 317.32 | -0.34% | 539,100 |
| Sep 16, 2025 | 319.68 | 322.14 | 316.96 | 318.41 | 318.41 | -0.78% | 495,300 |
| Sep 15, 2025 | 314.76 | 323.93 | 313.01 | 320.91 | 320.91 | 2.64% | 486,359 |
| Sep 12, 2025 | 314.25 | 315.99 | 311.29 | 312.65 | 312.65 | -1.06% | 517,033 |
| Sep 11, 2025 | 306.19 | 316.52 | 303.48 | 316.01 | 316.01 | 3.21% | 407,400 |
| Sep 10, 2025 | 311.96 | 316.22 | 305.00 | 306.19 | 306.19 | -1.92% | 636,712 |
| Sep 9, 2025 | 312.57 | 313.57 | 309.67 | 312.17 | 312.17 | -0.52% | 447,500 |
| Sep 8, 2025 | 313.84 | 318.20 | 311.28 | 313.80 | 313.80 | 0.00% | 603,040 |
| Sep 5, 2025 | 315.27 | 315.35 | 307.42 | 313.80 | 313.80 | 0.82% | 454,928 |
| 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 |