Zebra Technologies Corporation (ZBRA)
NASDAQ: ZBRA · Real-Time Price · USD
264.81
+1.76 (0.67%)
At close: Dec 5, 2025, 4:00 PM EST
264.74
-0.07 (-0.03%)
After-hours: Dec 5, 2025, 7:56 PM EST
Zebra Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 261.39 | 267.82 | 261.39 | 264.81 | 264.81 | 0.67% | 517,667 |
| Dec 4, 2025 | 259.87 | 264.24 | 259.60 | 263.05 | 263.05 | 1.43% | 507,795 |
| Dec 3, 2025 | 254.65 | 259.58 | 252.86 | 259.34 | 259.34 | 2.36% | 593,379 |
| Dec 2, 2025 | 253.49 | 255.28 | 252.02 | 253.37 | 253.37 | 0.83% | 486,166 |
| Dec 1, 2025 | 249.10 | 254.23 | 248.34 | 251.29 | 251.29 | -0.58% | 475,833 |
| Nov 28, 2025 | 251.95 | 254.97 | 251.20 | 252.75 | 252.75 | 0.90% | 206,356 |
| Nov 26, 2025 | 248.51 | 252.32 | 248.21 | 250.50 | 250.50 | 0.48% | 507,685 |
| Nov 25, 2025 | 242.89 | 250.65 | 242.70 | 249.31 | 249.31 | 2.83% | 671,333 |
| Nov 24, 2025 | 241.79 | 246.01 | 240.92 | 242.45 | 242.45 | 0.62% | 930,123 |
| Nov 21, 2025 | 232.18 | 242.81 | 229.75 | 240.95 | 240.95 | 5.49% | 1,141,709 |
| Nov 20, 2025 | 236.52 | 238.09 | 227.19 | 228.40 | 228.40 | -1.10% | 1,011,433 |
| Nov 19, 2025 | 230.73 | 234.05 | 229.81 | 230.93 | 230.93 | 0.01% | 721,423 |
| Nov 18, 2025 | 231.09 | 234.00 | 227.53 | 230.90 | 230.90 | -0.78% | 882,871 |
| Nov 17, 2025 | 238.94 | 239.87 | 231.13 | 232.71 | 232.71 | -3.26% | 629,085 |
| Nov 14, 2025 | 238.01 | 243.49 | 237.12 | 240.56 | 240.56 | -0.42% | 825,995 |
| Nov 13, 2025 | 255.00 | 257.50 | 240.91 | 241.57 | 241.57 | -5.52% | 971,115 |
| Nov 12, 2025 | 256.97 | 260.26 | 255.42 | 255.69 | 255.69 | 0.20% | 576,536 |
| Nov 11, 2025 | 258.02 | 261.49 | 254.74 | 255.17 | 255.17 | -2.09% | 482,129 |
| Nov 10, 2025 | 264.75 | 264.97 | 256.60 | 260.63 | 260.63 | 0.42% | 658,134 |
| Nov 7, 2025 | 255.80 | 259.76 | 252.14 | 259.54 | 259.54 | 0.50% | 777,756 |
| Nov 6, 2025 | 265.77 | 267.98 | 256.79 | 258.24 | 258.24 | -3.02% | 530,108 |
| Nov 5, 2025 | 261.50 | 268.76 | 257.51 | 266.27 | 266.27 | 2.27% | 1,083,751 |
| Nov 4, 2025 | 265.34 | 268.71 | 260.14 | 260.35 | 260.35 | -3.78% | 886,601 |
| Nov 3, 2025 | 270.65 | 276.04 | 268.79 | 270.58 | 270.58 | 0.49% | 826,666 |
| Oct 31, 2025 | 264.53 | 272.08 | 261.49 | 269.25 | 269.25 | 3.01% | 659,281 |
| Oct 30, 2025 | 267.84 | 268.30 | 260.45 | 261.37 | 261.37 | -3.47% | 943,864 |
| Oct 29, 2025 | 274.89 | 277.00 | 268.73 | 270.77 | 270.77 | -1.29% | 1,087,637 |
| Oct 28, 2025 | 293.50 | 293.50 | 259.01 | 274.31 | 274.31 | -11.68% | 3,140,923 |
| Oct 27, 2025 | 311.93 | 314.58 | 309.30 | 310.57 | 310.57 | 0.57% | 975,442 |
| Oct 24, 2025 | 318.48 | 320.88 | 308.47 | 308.82 | 308.82 | -1.62% | 600,957 |
| Oct 23, 2025 | 302.77 | 314.39 | 302.77 | 313.89 | 313.89 | 3.72% | 747,560 |
| Oct 22, 2025 | 305.78 | 307.13 | 299.21 | 302.63 | 302.63 | -1.17% | 399,080 |
| Oct 21, 2025 | 301.09 | 308.63 | 301.09 | 306.21 | 306.21 | 1.58% | 370,099 |
| Oct 20, 2025 | 297.10 | 304.74 | 297.10 | 301.45 | 301.45 | 2.78% | 383,736 |
| Oct 17, 2025 | 292.92 | 295.42 | 290.69 | 293.31 | 293.31 | -0.21% | 413,022 |
| Oct 16, 2025 | 294.99 | 297.49 | 288.88 | 293.93 | 293.93 | 0.20% | 423,189 |
| Oct 15, 2025 | 292.69 | 295.74 | 287.87 | 293.35 | 293.35 | 1.51% | 582,758 |
| Oct 14, 2025 | 277.00 | 291.00 | 277.00 | 288.99 | 288.99 | 2.49% | 510,591 |
| Oct 13, 2025 | 280.39 | 286.71 | 278.45 | 281.96 | 281.96 | 2.20% | 568,861 |
| Oct 10, 2025 | 299.41 | 300.95 | 275.76 | 275.89 | 275.89 | -7.66% | 995,850 |
| Oct 9, 2025 | 307.19 | 308.27 | 294.79 | 298.79 | 298.79 | -2.76% | 645,592 |
| Oct 8, 2025 | 300.74 | 308.55 | 298.01 | 307.28 | 307.28 | 3.59% | 577,781 |
| Oct 7, 2025 | 303.61 | 304.10 | 295.93 | 296.64 | 296.64 | -1.76% | 476,796 |
| Oct 6, 2025 | 308.08 | 309.09 | 298.96 | 301.94 | 301.94 | -1.01% | 558,208 |
| Oct 3, 2025 | 299.11 | 311.44 | 298.40 | 305.01 | 305.01 | 3.10% | 452,259 |
| Oct 2, 2025 | 294.00 | 296.77 | 291.51 | 295.85 | 295.85 | 1.39% | 450,078 |
| Oct 1, 2025 | 295.31 | 297.32 | 290.56 | 291.79 | 291.79 | -1.81% | 537,320 |
| Sep 30, 2025 | 294.93 | 298.71 | 292.09 | 297.16 | 297.16 | 0.08% | 500,667 |
| Sep 29, 2025 | 302.75 | 303.78 | 296.70 | 296.92 | 296.92 | -0.95% | 482,271 |
| Sep 26, 2025 | 301.58 | 303.25 | 297.03 | 299.77 | 299.77 | -0.73% | 479,907 |