Home

Zebra Technologies Corporation - Class A Common Stock (ZBRA)

327.14
-3.21 (-0.97%)
NASDAQ · Last Trade: Jul 12th, 1:59 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/11/2025326.02329.86324.14327.14417,525327.14
7/10/2025326.27335.85325.14330.35477,589330.35
7/09/2025323.06325.38316.55321.78360,990321.78
7/08/2025320.40323.98318.05323.06372,910323.06
7/07/2025320.53324.33316.70317.11420,364317.11
7/03/2025323.53326.64318.50323.72257,488323.72
7/02/2025315.48321.42312.62320.39428,794320.39
7/01/2025307.54320.99307.54315.48452,023315.48
6/30/2025311.57311.57306.28308.36783,810308.36
6/27/2025310.22313.16306.55309.26893,933309.26
6/26/2025303.43308.66302.82308.32443,210308.32
6/25/2025300.79303.19298.82303.05284,928303.05
6/24/2025300.00302.44296.91298.94541,624298.94
6/23/2025291.50296.57288.53296.25411,850296.25
6/20/2025295.10295.74290.60294.04777,904294.04
6/18/2025289.89296.73289.07291.73571,195291.73
6/17/2025290.76295.84289.11289.36570,521289.36
6/16/2025288.07293.85287.34293.06379,051293.06
6/13/2025287.13288.60282.65283.61309,667283.61
6/12/2025290.03293.39290.00292.68295,946292.68
6/11/2025301.67301.67291.76292.82384,151292.82
6/10/2025298.63300.59296.11299.56398,476299.56
6/09/2025298.76300.67296.26298.63341,737298.63
6/06/2025295.98297.87293.56295.36299,475295.36
6/05/2025293.00295.07288.40291.24468,916291.24
6/04/2025294.13294.47290.88291.03352,728291.03
6/03/2025286.28292.18282.74291.99641,491291.99
6/02/2025287.67288.17282.03285.96503,702285.96
5/30/2025289.93290.56283.92289.77656,110289.77
5/29/2025292.55295.44288.40292.50414,654292.50
5/28/2025295.29297.01290.38290.80409,647290.80
5/27/2025290.16295.32286.92295.01415,321295.01
5/23/2025280.48285.25278.51284.21325,273284.21
5/22/2025287.38290.22286.48288.36353,150288.36
5/21/2025293.32296.97286.96287.92574,219287.92
5/20/2025295.78298.43295.31296.97370,232296.97
5/19/2025293.44298.42293.44297.82404,560297.82
5/16/2025297.94301.14295.09300.62410,038300.62
5/15/2025297.02299.21296.06298.35442,182298.35
5/14/2025301.14301.72295.47299.27577,702299.27
5/13/2025300.75305.29300.37302.38846,772302.38
5/12/2025289.93302.79289.92300.111,726,775300.11
5/09/2025267.67268.58264.64266.71715,877266.71
5/08/2025261.37266.65258.50265.37711,004265.37
5/07/2025252.41259.84251.86257.28822,607257.28
5/06/2025246.87251.77246.00250.85521,639250.85
5/05/2025252.47255.54250.60250.70426,373250.70
5/02/2025254.69259.04251.94255.95525,790255.95
5/01/2025251.58253.24248.46249.64507,777249.64
4/30/2025246.18251.29243.53250.32762,582250.32
4/29/2025262.11265.05251.94256.051,599,816256.05
4/28/2025246.00250.33239.45243.491,094,557243.49
4/25/2025243.19247.96241.47246.24530,246246.24
4/24/2025237.00246.21236.75244.08411,057244.08
4/23/2025237.88248.05233.52234.70507,362234.70
4/22/2025226.36228.89222.69227.20582,576227.20
4/21/2025221.56224.61217.33222.05443,390222.05
4/17/2025226.70229.31224.09226.73391,268226.73
4/16/2025224.64227.93220.34224.76748,756224.76
4/15/2025229.52234.00227.69228.11618,955228.11
4/14/2025233.77235.09226.63231.77694,395231.77