Zebra Technologies Corporation ZBRA
324.00 USD +6.17 (+1.94%)
Regular-session close
324.00 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
317.49 Day range 325.37
199.30 52-week range 391.00
- YTD
- +33.43%
- 1 year
- +34.12%
ZBRA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 319.73 | 325.37 | 317.49 | 324.00 | +6.17 | +1.94% | 654,872 |
| Nov 12, 2026 | 323.93 | 325.54 | 315.68 | 317.83 | -9.61 | -2.93% | 653,400 |
| Nov 11, 2026 | 328.84 | 335.00 | 326.49 | 327.44 | +6.06 | +1.89% | 818,700 |
| Nov 10, 2026 | 323.53 | 326.94 | 314.98 | 321.38 | -5.33 | -1.63% | 726,900 |
| Nov 9, 2026 | 325.23 | 332.41 | 323.78 | 326.71 | +4.69 | +1.46% | 884,300 |
| Nov 6, 2026 | 324.08 | 329.63 | 321.51 | 322.02 | +0.38 | +0.12% | 777,400 |
| Nov 5, 2026 | 328.77 | 335.25 | 320.21 | 321.64 | -10.80 | -3.25% | 1,095,700 |
| Nov 4, 2026 | 332.75 | 340.35 | 327.68 | 332.44 | +2.94 | +0.89% | 979,800 |
| Nov 3, 2026 | 311.62 | 340.00 | 311.07 | 329.50 | -31.63 | -8.76% | 2,063,100 |
| Nov 2, 2026 | 363.12 | 372.25 | 357.84 | 361.13 | -0.13 | -0.04% | 1,010,300 |
| Oct 30, 2026 | 369.30 | 370.32 | 340.31 | 361.26 | -16.12 | -4.27% | 1,196,700 |
| Oct 29, 2026 | 384.93 | 389.23 | 374.55 | 377.38 | -7.32 | -1.90% | 527,500 |
| Oct 28, 2026 | 386.46 | 387.03 | 378.42 | 384.70 | +3.03 | +0.79% | 366,800 |
| Oct 27, 2026 | 389.06 | 389.06 | 377.75 | 381.67 | -2.48 | -0.65% | 621,300 |
| Oct 26, 2026 | 388.38 | 391.07 | 383.23 | 384.15 | -2.30 | -0.60% | 478,900 |
| Oct 23, 2026 | 381.33 | 388.25 | 375.62 | 386.45 | +2.29 | +0.60% | 451,000 |
| Oct 22, 2026 | 385.30 | 387.94 | 373.90 | 384.16 | -6.84 | -1.75% | 589,100 |
| Oct 21, 2026 | 386.14 | 392.78 | 384.08 | 391.00 | +6.92 | +1.80% | 299,500 |
| Oct 20, 2026 | 374.02 | 384.74 | 373.30 | 384.08 | +8.31 | +2.21% | 336,100 |
| Oct 19, 2026 | 373.35 | 380.65 | 371.40 | 375.77 | +6.76 | +1.83% | 329,900 |
| Oct 16, 2026 | 378.11 | 378.11 | 367.49 | 369.01 | -8.50 | -2.25% | 500,700 |
| Oct 15, 2026 | 371.31 | 377.96 | 365.76 | 377.51 | +0.63 | +0.17% | 493,300 |
| Oct 14, 2026 | 380.51 | 384.79 | 375.78 | 376.88 | -9.69 | -2.51% | 513,900 |
| Oct 13, 2026 | 387.81 | 389.52 | 379.87 | 386.57 | -1.55 | -0.40% | 443,800 |
| Oct 12, 2026 | 386.95 | 389.72 | 384.23 | 388.12 | +0.94 | +0.24% | 568,200 |
| Oct 9, 2026 | 386.46 | 389.01 | 381.99 | 387.18 | +5.04 | +1.32% | 338,400 |
| Oct 8, 2026 | 380.29 | 385.00 | 378.89 | 382.14 | -3.91 | -1.01% | 380,900 |
| Oct 7, 2026 | 381.11 | 387.51 | 378.08 | 386.05 | +0.27 | +0.07% | 474,000 |
| Oct 6, 2026 | 377.35 | 390.80 | 374.63 | 385.78 | +10.12 | +2.69% | 650,000 |
| Oct 5, 2026 | 375.22 | 379.35 | 370.82 | 375.66 | -0.20 | -0.05% | 348,300 |
| Oct 2, 2026 | 381.50 | 383.18 | 375.77 | 375.86 | +0.41 | +0.11% | 332,400 |
| Oct 1, 2026 | 377.75 | 382.00 | 373.01 | 375.45 | +2.14 | +0.57% | 390,400 |
| Sep 30, 2026 | 376.23 | 380.00 | 372.80 | 373.31 | -2.66 | -0.71% | 334,100 |
| Sep 29, 2026 | 376.15 | 380.85 | 366.50 | 375.97 | +4.10 | +1.10% | 594,500 |
| Sep 28, 2026 | 370.31 | 374.72 | 363.94 | 371.87 | +1.83 | +0.49% | 638,500 |
| Sep 25, 2026 | 366.21 | 374.01 | 365.02 | 370.04 | +4.94 | +1.35% | 552,300 |
| Sep 24, 2026 | 368.12 | 370.64 | 362.76 | 365.10 | -5.92 | -1.60% | 547,500 |
| Sep 23, 2026 | 362.99 | 374.94 | 360.51 | 371.02 | +9.41 | +2.60% | 652,300 |
| Sep 22, 2026 | 355.34 | 363.68 | 350.44 | 361.61 | +10.77 | +3.07% | 551,200 |
| Sep 21, 2026 | 351.94 | 353.58 | 346.44 | 350.84 | +4.21 | +1.21% | 484,000 |
| Sep 18, 2026 | 349.53 | 349.99 | 342.07 | 346.63 | -1.18 | -0.34% | 1,373,300 |
| Sep 17, 2026 | 345.33 | 349.18 | 341.02 | 347.81 | +6.63 | +1.94% | 535,500 |
| Sep 16, 2026 | 344.86 | 347.52 | 338.67 | 341.18 | -1.55 | -0.45% | 514,300 |
| Sep 15, 2026 | 351.77 | 355.55 | 340.37 | 342.73 | -9.08 | -2.58% | 494,200 |
| Sep 14, 2026 | 344.10 | 354.38 | 343.51 | 351.81 | +1.44 | +0.41% | 567,900 |
| Sep 11, 2026 | 348.30 | 356.77 | 348.30 | 350.37 | +6.36 | +1.85% | 583,300 |
| Sep 10, 2026 | 340.75 | 346.87 | 336.40 | 344.01 | -0.82 | -0.24% | 500,900 |
| Sep 9, 2026 | 350.27 | 352.25 | 343.24 | 344.83 | -7.71 | -2.19% | 419,800 |
| Sep 8, 2026 | 359.58 | 359.58 | 348.66 | 352.54 | -10.20 | -2.81% | 569,400 |
| Sep 4, 2026 | 357.52 | 365.00 | 351.24 | 362.74 | +5.24 | +1.47% | 401,400 |
| Sep 3, 2026 | 351.71 | 358.09 | 348.93 | 357.50 | +6.39 | +1.82% | 416,400 |
| Sep 2, 2026 | 345.53 | 354.33 | 341.97 | 351.11 | +7.41 | +2.16% | 517,200 |
| Sep 1, 2026 | 352.00 | 354.74 | 342.60 | 343.70 | -9.85 | -2.79% | 664,100 |
| Aug 31, 2026 | 355.40 | 356.88 | 351.04 | 353.55 | -2.90 | -0.81% | 517,200 |
| Aug 28, 2026 | 360.80 | 369.00 | 353.58 | 356.45 | -4.66 | -1.29% | 581,000 |
| Aug 27, 2026 | 361.82 | 366.91 | 359.64 | 361.11 | +1.27 | +0.35% | 469,000 |
| Aug 26, 2026 | 361.96 | 367.18 | 359.26 | 359.84 | -0.68 | -0.19% | 575,600 |
| Aug 25, 2026 | 365.72 | 366.90 | 359.78 | 360.52 | -2.78 | -0.77% | 490,700 |
| Aug 24, 2026 | 365.23 | 367.98 | 358.43 | 363.30 | -5.21 | -1.41% | 637,900 |
| Aug 21, 2026 | 361.27 | 371.28 | 359.36 | 368.51 | +7.99 | +2.22% | 718,600 |
| Aug 20, 2026 | 353.87 | 364.00 | 350.36 | 360.52 | +5.87 | +1.66% | 522,600 |
| Aug 19, 2026 | 370.19 | 371.49 | 353.90 | 354.65 | -11.77 | -3.21% | 714,700 |
| Aug 18, 2026 | 368.15 | 370.55 | 358.68 | 366.42 | -4.84 | -1.30% | 544,300 |
| Aug 17, 2026 | 376.36 | 378.12 | 369.31 | 371.26 | -4.77 | -1.27% | 809,400 |
| Aug 14, 2026 | 384.20 | 384.20 | 371.11 | 376.03 | -3.60 | -0.95% | 573,400 |
65 days, newest first. Daily bars as drawn on the ZBRA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.