Zebra Technologies Corporation Class A ZBRA
NASDAQ · United States · Electronic Technology
$373.31-2.66 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $373.31 | -0.71% | $376.23 | $380.00 | $372.80 | 334.10K |
| 2026-09-29 | $375.97 | +1.10% | $376.15 | $380.85 | $366.50 | 594.50K |
| 2026-09-28 | $371.87 | +0.49% | $370.31 | $374.72 | $363.94 | 638.50K |
| 2026-09-25 | $370.04 | +1.35% | $366.21 | $374.01 | $365.02 | 552.30K |
| 2026-09-24 | $365.10 | -1.60% | $368.12 | $370.64 | $362.76 | 547.50K |
| 2026-09-23 | $371.02 | +2.60% | $362.99 | $374.94 | $360.51 | 652.30K |
| 2026-09-22 | $361.61 | +3.07% | $355.34 | $363.68 | $350.44 | 551.20K |
| 2026-09-21 | $350.84 | +1.21% | $351.94 | $353.58 | $346.44 | 484.00K |
| 2026-09-18 | $346.63 | -0.34% | $349.53 | $349.99 | $342.07 | 1.37M |
| 2026-09-17 | $347.81 | +1.94% | $345.33 | $349.18 | $341.02 | 535.50K |
| 2026-09-16 | $341.18 | -0.45% | $344.86 | $347.52 | $338.67 | 514.30K |
| 2026-09-15 | $342.73 | -2.58% | $351.77 | $355.55 | $340.37 | 494.20K |
| 2026-09-14 | $351.81 | +0.41% | $344.10 | $354.38 | $343.51 | 567.90K |
| 2026-09-11 | $350.37 | +1.85% | $348.30 | $356.77 | $348.30 | 583.30K |
| 2026-09-10 | $344.01 | -0.24% | $340.75 | $346.87 | $336.40 | 500.90K |
| 2026-09-09 | $344.83 | -2.19% | $350.27 | $352.25 | $343.24 | 419.80K |
| 2026-09-08 | $352.54 | -2.81% | $359.58 | $359.58 | $348.66 | 569.40K |
| 2026-09-04 | $362.74 | +1.47% | $357.52 | $365.00 | $351.24 | 401.40K |
| 2026-09-03 | $357.50 | +1.82% | $351.71 | $358.09 | $348.93 | 416.40K |
| 2026-09-02 | $351.11 | +2.16% | $345.53 | $354.33 | $341.97 | 517.20K |
| 2026-09-01 | $343.70 | -2.79% | $352.00 | $354.74 | $342.60 | 664.10K |
| 2026-08-31 | $353.55 | -0.81% | $355.40 | $356.88 | $351.04 | 517.20K |
| 2026-08-28 | $356.45 | -1.29% | $360.80 | $369.00 | $353.58 | 581.00K |
| 2026-08-27 | $361.11 | +0.35% | $361.82 | $366.91 | $359.64 | 469.00K |
| 2026-08-26 | $359.84 | -0.19% | $361.96 | $367.18 | $359.26 | 575.60K |
| 2026-08-25 | $360.52 | -0.77% | $365.72 | $366.90 | $359.78 | 490.70K |
| 2026-08-24 | $363.30 | -1.41% | $365.23 | $367.98 | $358.43 | 637.90K |
| 2026-08-21 | $368.51 | +2.22% | $361.27 | $371.28 | $359.36 | 718.60K |
| 2026-08-20 | $360.52 | +1.66% | $353.87 | $364.00 | $350.36 | 522.60K |
| 2026-08-19 | $354.65 | -3.21% | $370.19 | $371.49 | $353.90 | 714.70K |
| 2026-08-18 | $366.42 | -1.30% | $368.15 | $370.55 | $358.68 | 544.30K |
| 2026-08-17 | $371.26 | -1.27% | $376.36 | $378.12 | $369.31 | 809.40K |
| 2026-08-14 | $376.03 | -0.95% | $384.20 | $384.20 | $371.11 | 573.40K |
| 2026-08-13 | $379.63 | +0.33% | $381.11 | $382.53 | $376.15 | 760.00K |
| 2026-08-12 | $378.37 | -1.22% | $384.23 | $386.23 | $374.02 | 748.50K |
| 2026-08-11 | $383.06 | +1.32% | $378.08 | $385.11 | $376.26 | 579.00K |
| 2026-08-10 | $378.08 | +0.42% | $376.79 | $380.82 | $373.38 | 564.40K |
| 2026-08-07 | $376.49 | +3.36% | $368.29 | $383.63 | $365.50 | 733.70K |
| 2026-08-06 | $364.24 | -1.29% | $367.52 | $372.30 | $363.44 | 734.40K |
| 2026-08-05 | $368.99 | +0.04% | $366.40 | $376.70 | $361.83 | 1.39M |
| 2026-08-04 | $368.83 | +26.47% | $330.10 | $369.79 | $329.47 | 2.62M |
| 2026-08-03 | $291.64 | -0.74% | $296.81 | $300.99 | $289.19 | 1.30M |
| 2026-07-31 | $293.82 | +1.82% | $289.24 | $295.77 | $286.29 | 976.90K |
| 2026-07-30 | $288.57 | +1.98% | $283.08 | $292.76 | $276.53 | 759.80K |
| 2026-07-29 | $282.98 | -0.50% | $284.38 | $288.59 | $280.93 | 1.08M |
| 2026-07-28 | $284.40 | +7.49% | $265.15 | $284.83 | $263.08 | 1.26M |
| 2026-07-27 | $264.59 | +1.80% | $264.02 | $268.42 | $261.93 | 568.20K |
| 2026-07-24 | $259.92 | +1.16% | $258.46 | $265.62 | $256.67 | 406.20K |
| 2026-07-23 | $256.95 | -2.21% | $262.00 | $263.59 | $254.10 | 630.20K |
| 2026-07-22 | $262.75 | +0.13% | $260.36 | $264.59 | $257.68 | 653.80K |
| 2026-07-21 | $262.40 | -0.87% | $264.00 | $264.64 | $253.71 | 949.00K |
| 2026-07-20 | $264.69 | -1.01% | $267.81 | $267.96 | $260.29 | 527.00K |
| 2026-07-17 | $267.40 | +0.89% | $259.71 | $269.40 | $258.44 | 673.60K |
| 2026-07-16 | $265.04 | +3.87% | $252.39 | $266.16 | $252.26 | 544.90K |
| 2026-07-15 | $255.17 | -1.90% | $260.11 | $260.73 | $250.32 | 629.40K |
| 2026-07-14 | $260.11 | -2.47% | $266.90 | $270.63 | $258.51 | 450.70K |
| 2026-07-13 | $266.71 | -2.13% | $272.29 | $276.20 | $264.46 | 730.40K |
| 2026-07-10 | $272.52 | -0.05% | $273.82 | $276.98 | $270.97 | 593.10K |
| 2026-07-09 | $272.65 | +3.15% | $263.59 | $273.46 | $262.97 | 642.50K |
| 2026-07-08 | $264.32 | -0.12% | $260.30 | $264.69 | $256.48 | 373.50K |
| 2026-07-07 | $264.65 | -2.09% | $268.73 | $270.49 | $260.70 | 528.40K |
| 2026-07-06 | $270.29 | +1.16% | $268.40 | $276.00 | $265.50 | 693.60K |
| 2026-07-02 | $267.18 | -0.25% | $267.86 | $273.59 | $265.64 | 745.60K |
| 2026-07-01 | $267.85 | +1.74% | $262.30 | $274.55 | $260.21 | 939.60K |
| 2026-06-30 | $263.26 | +2.91% | $255.00 | $263.57 | $251.01 | 885.50K |
| 2026-06-29 | $255.81 | +1.70% | $252.24 | $256.04 | $248.67 | 868.10K |
| 2026-06-26 | $251.53 | +3.34% | $240.40 | $252.84 | $239.10 | 1.22M |
| 2026-06-25 | $243.39 | -1.77% | $250.67 | $252.50 | $242.02 | 791.00K |
| 2026-06-24 | $247.78 | +4.23% | $238.62 | $249.87 | $237.00 | 1.00M |
| 2026-06-23 | $237.72 | -3.24% | $241.64 | $244.55 | $237.68 | 621.00K |
| 2026-06-22 | $245.69 | +4.11% | $236.29 | $248.70 | $235.05 | 977.70K |
| 2026-06-18 | $235.98 | +1.29% | $236.75 | $239.49 | $233.84 | 1.56M |
| 2026-06-17 | $232.98 | -1.86% | $237.39 | $239.17 | $231.80 | 718.00K |
| 2026-06-16 | $237.39 | -1.11% | $241.15 | $245.65 | $236.60 | 917.00K |
| 2026-06-15 | $240.05 | +5.09% | $234.43 | $240.79 | $232.21 | 919.80K |
| 2026-06-12 | $228.42 | +2.69% | $222.75 | $228.77 | $220.71 | 584.20K |
| 2026-06-11 | $222.44 | +2.61% | $215.97 | $222.64 | $211.86 | 888.00K |
| 2026-06-10 | $216.79 | -7.43% | $230.07 | $233.08 | $214.31 | 918.90K |
| 2026-06-09 | $234.20 | +0.50% | $233.25 | $239.56 | $222.77 | 965.90K |
| 2026-06-08 | $233.04 | +0.40% | $231.90 | $236.87 | $229.27 | 1.01M |
| 2026-06-05 | $232.11 | -5.45% | $242.31 | $243.62 | $228.97 | 1.15M |
| 2026-06-04 | $245.48 | -1.53% | $250.17 | $252.37 | $245.37 | 768.90K |
| 2026-06-03 | $249.30 | -2.02% | $252.00 | $252.26 | $245.65 | 1.02M |
| 2026-06-02 | $254.44 | +1.79% | $250.78 | $255.68 | $248.42 | 930.90K |
| 2026-06-01 | $249.96 | +2.60% | $244.39 | $251.97 | $243.19 | 1.14M |
| 2026-05-29 | $243.63 | -1.72% | $245.74 | $248.48 | $241.31 | 4.61M |
| 2026-05-28 | $247.90 | -1.83% | $251.65 | $252.98 | $243.76 | 1.10M |
| 2026-05-27 | $252.51 | +0.03% | $252.74 | $258.00 | $248.66 | 977.40K |
| 2026-05-26 | $252.44 | -1.22% | $253.95 | $258.00 | $249.57 | 1.06M |
| 2026-05-22 | $255.55 | +5.49% | $245.18 | $257.14 | $245.18 | 1.38M |