Zebra Technologies Corporation - Class A Common Stock (ZBRA)

361.26
-16.12 (-4.27%)
NASDAQ · Last Trade: Oct 30th, 5:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zebra Technologies Corporation - Class A Common Stock (ZBRA)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/2026384.93389.23374.55377.38527,576377.38
10/28/2026386.46387.03378.42384.70366,880384.70
10/27/2026389.06389.06377.75381.67621,304381.67
10/26/2026388.38391.06383.23384.15478,882384.15
10/23/2026381.33388.25375.62386.45451,090386.45
10/22/2026385.30387.94373.89384.16589,152384.16
10/21/2026386.14392.78384.08391.00299,491391.00
10/20/2026374.02384.74373.30384.08336,147384.08
10/19/2026373.35380.65371.40375.77329,930375.77
10/16/2026378.11378.11367.49369.01500,906369.01
10/15/2026371.31377.96365.75377.51493,344377.51
10/14/2026380.51384.79375.77376.88514,174376.88
10/13/2026387.81389.52379.87386.57443,794386.57
10/12/2026386.95389.72384.23388.12568,247388.12
10/09/2026386.46389.00381.99387.18338,617387.18
10/08/2026380.29385.00378.89382.14380,853382.14
10/07/2026381.11387.51378.08386.05474,023386.05
10/06/2026377.35390.80374.63385.78650,162385.78
10/05/2026375.22379.35370.82375.66348,273375.66
10/02/2026381.50383.18375.77375.86332,947375.86
10/01/2026377.75382.00373.01375.45390,427375.45
9/30/2026376.23380.00372.80373.31334,146373.31
9/29/2026376.15380.85366.50375.97594,583375.97
9/28/2026370.31374.71363.94371.87641,858371.87
9/25/2026366.21374.00365.02370.04552,324370.04
9/24/2026368.12370.64362.76365.10547,584365.10
9/23/2026362.99374.94360.51371.02652,292371.02
9/22/2026355.34363.68350.44361.61551,206361.61
9/21/2026351.94353.58346.44350.84484,111350.84
9/18/2026349.53349.99342.07346.631,373,258346.63
9/17/2026345.33349.18341.02347.81535,545347.81
9/16/2026344.86347.52338.67341.18515,727341.18
9/15/2026351.77355.55340.37342.73494,245342.73
9/14/2026344.10354.38343.51351.81568,773351.81
9/11/2026348.30356.76348.30350.37600,128350.37
9/10/2026340.75346.87336.40344.01500,871344.01
9/09/2026350.27352.25343.24344.83419,844344.83
9/08/2026359.58359.58348.66352.54569,373352.54
9/04/2026357.52365.00351.24362.74401,454362.74
9/03/2026351.71358.08348.93357.50416,388357.50
9/02/2026345.53354.32341.97351.11517,220351.11
9/01/2026352.00354.74342.60343.70664,061343.70
8/31/2026355.40356.88351.04353.55517,202353.55
8/28/2026360.80369.00353.58356.45580,992356.45
8/27/2026361.82366.91359.64361.11469,111361.11
8/26/2026361.96367.18359.26359.84575,587359.84
8/25/2026365.72366.90359.78360.52491,065360.52
8/24/2026365.23367.98358.43363.30637,889363.30
8/21/2026361.27371.28359.36368.51718,639368.51
8/20/2026353.87364.00350.36360.52522,578360.52
8/19/2026370.19371.49353.90354.65714,702354.65
8/18/2026368.15370.55358.68366.42544,289366.42
8/17/2026376.36378.12369.31371.26809,448371.26
8/14/2026384.20384.20371.11376.03573,467376.03
8/13/2026381.11382.53376.15379.63759,982379.63
8/12/2026384.23386.23374.02378.37748,470378.37
8/11/2026378.08385.11376.26383.06578,965383.06
8/10/2026376.79380.82373.38378.08564,411378.08
8/07/2026368.29383.63365.50376.49733,827376.49
8/06/2026367.52372.30363.44364.24734,434364.24
8/05/2026366.40376.70361.83368.991,384,982368.99
8/04/2026330.10369.79329.47368.832,614,859368.83
8/03/2026296.81300.99289.19291.641,300,573291.64
7/31/2026289.24295.76286.29293.82976,941293.82