Zebra Technologies CorporationZBRANASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $254.66 | $260.41 | $252.03 | $259.48 | 667,987 |
| 1/8/2026 | $245.00 | $255.32 | $243.97 | $254.64 | 701,620 |
| 1/7/2026 | $257.40 | $257.40 | $246.27 | $246.96 | 721,248 |
| 1/6/2026 | $251.31 | $258.08 | $251.31 | $257.61 | 585,608 |
| 1/5/2026 | $249.15 | $257.07 | $249.15 | $252.64 | 810,337 |
| 1/2/2026 | $246.33 | $252.46 | $246.13 | $248.30 | 485,604 |
| 12/31/2025 | $246.78 | $246.96 | $242.64 | $242.82 | 376,640 |
| 12/30/2025 | $244.62 | $247.04 | $243.32 | $246.74 | 492,400 |
| 12/29/2025 | $246.07 | $247.25 | $241.80 | $245.74 | 563,907 |
| 12/26/2025 | $245.90 | $246.55 | $243.69 | $246.27 | 622,447 |
| 12/24/2025 | $247.67 | $247.67 | $244.44 | $245.90 | 374,237 |
| 12/23/2025 | $248.12 | $250.55 | $245.47 | $246.76 | 526,000 |
| 12/22/2025 | $254.01 | $255.03 | $248.20 | $249.38 | 710,863 |
| 12/19/2025 | $252.71 | $256.80 | $251.17 | $251.65 | 1.33M |
| 12/18/2025 | $258.38 | $259.09 | $249.58 | $252.71 | 705,900 |
| 12/17/2025 | $261.60 | $266.09 | $253.20 | $254.27 | 543,335 |
| 12/16/2025 | $265.61 | $267.54 | $261.08 | $261.17 | 454,443 |
| 12/15/2025 | $272.45 | $273.00 | $263.10 | $265.29 | 586,005 |
| 12/12/2025 | $273.63 | $274.27 | $265.97 | $268.39 | 543,207 |
| 12/11/2025 | $269.45 | $273.68 | $268.00 | $273.54 | 601,700 |
| 12/10/2025 | $265.35 | $274.17 | $263.90 | $271.30 | 457,900 |
| 12/9/2025 | $263.34 | $267.33 | $261.71 | $265.24 | 311,700 |
| 12/8/2025 | $265.19 | $267.37 | $261.63 | $264.41 | 466,807 |
| 12/5/2025 | $261.39 | $267.82 | $261.39 | $264.81 | 525,100 |
| 12/4/2025 | $259.87 | $264.24 | $259.60 | $263.05 | 507,806 |
| 12/3/2025 | $254.65 | $259.58 | $252.86 | $259.34 | 593,500 |
| 12/2/2025 | $253.49 | $255.28 | $252.02 | $253.37 | 486,200 |
| 12/1/2025 | $249.10 | $254.23 | $248.34 | $251.29 | 475,893 |
| 11/28/2025 | $251.95 | $254.97 | $251.20 | $252.75 | 206,400 |
| 11/26/2025 | $248.51 | $252.32 | $248.21 | $250.50 | 507,700 |
| 11/25/2025 | $242.89 | $250.65 | $242.70 | $249.31 | 671,333 |
| 11/24/2025 | $241.79 | $246.01 | $240.92 | $242.45 | 930,123 |
| 11/21/2025 | $232.18 | $242.81 | $229.75 | $240.95 | 1.14M |
| 11/20/2025 | $236.52 | $238.09 | $227.19 | $228.40 | 1.01M |
| 11/19/2025 | $230.73 | $234.05 | $229.81 | $230.93 | 721,423 |
| 11/18/2025 | $231.09 | $234.00 | $227.53 | $230.90 | 882,900 |
| 11/17/2025 | $238.94 | $239.87 | $231.13 | $232.71 | 629,085 |
| 11/14/2025 | $238.01 | $243.49 | $237.12 | $240.56 | 825,995 |
| 11/13/2025 | $255.00 | $257.50 | $240.91 | $241.57 | 971,115 |
| 11/12/2025 | $256.97 | $260.26 | $255.42 | $255.69 | 576,536 |
| 11/11/2025 | $258.02 | $261.49 | $254.74 | $255.17 | 482,129 |
| 11/10/2025 | $264.75 | $264.97 | $256.60 | $260.63 | 658,134 |
| 11/7/2025 | $255.80 | $259.76 | $252.14 | $259.54 | 777,800 |
| 11/6/2025 | $265.77 | $267.98 | $256.79 | $258.24 | 530,108 |
| 11/5/2025 | $261.50 | $268.76 | $257.51 | $266.27 | 1.08M |
| 11/4/2025 | $265.34 | $268.71 | $260.14 | $260.35 | 886,601 |
| 11/3/2025 | $270.65 | $276.04 | $268.79 | $270.58 | 826,666 |
| 10/31/2025 | $264.53 | $272.08 | $261.49 | $269.25 | 659,300 |
| 10/30/2025 | $267.84 | $268.30 | $260.45 | $261.37 | 943,864 |
| 10/29/2025 | $274.89 | $277.00 | $268.73 | $270.77 | 1.09M |
| 10/28/2025 | $293.50 | $293.50 | $259.01 | $274.31 | 3.14M |
| 10/27/2025 | $311.93 | $314.58 | $309.30 | $310.57 | 975,442 |
| 10/24/2025 | $318.48 | $320.88 | $308.46 | $308.82 | 601,000 |
| 10/23/2025 | $302.77 | $314.39 | $302.77 | $313.89 | 747,560 |
| 10/22/2025 | $305.78 | $307.13 | $299.21 | $302.63 | 399,100 |
| 10/21/2025 | $301.09 | $308.63 | $301.09 | $306.21 | 370,100 |
| 10/20/2025 | $297.10 | $304.74 | $297.10 | $301.45 | 383,736 |
| 10/17/2025 | $292.92 | $295.42 | $290.69 | $293.31 | 413,022 |
| 10/16/2025 | $294.99 | $297.49 | $288.88 | $293.93 | 423,200 |
| 10/15/2025 | $292.69 | $295.74 | $287.87 | $293.35 | 582,758 |
| 10/14/2025 | $277.00 | $291.00 | $277.00 | $288.99 | 510,600 |