Zebra Technologies CorporationZBRANASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $216.20 | $224.95 | $215.33 | $223.92 | 925,489 |
| 2/27/2026 | $231.20 | $232.69 | $222.61 | $223.96 | 968,048 |
| 2/26/2026 | $239.98 | $239.98 | $232.63 | $235.03 | 806,176 |
| 2/25/2026 | $238.39 | $240.09 | $232.40 | $239.01 | 768,121 |
| 2/24/2026 | $234.99 | $241.20 | $234.00 | $235.83 | 998,711 |
| 2/23/2026 | $252.32 | $253.20 | $230.00 | $231.32 | 1.20M |
| 2/20/2026 | $249.98 | $261.84 | $247.54 | $255.41 | 849,850 |
| 2/19/2026 | $251.51 | $254.33 | $247.06 | $251.74 | 636,876 |
| 2/18/2026 | $260.85 | $263.41 | $249.15 | $252.52 | 913,900 |
| 2/17/2026 | $261.98 | $265.19 | $258.14 | $260.76 | 744,838 |
| 2/13/2026 | $278.68 | $280.32 | $261.06 | $264.62 | 983,005 |
| 2/12/2026 | $293.64 | $303.40 | $273.19 | $274.15 | 1.99M |
| 2/11/2026 | $259.82 | $264.36 | $250.31 | $252.50 | 1.10M |
| 2/10/2026 | $258.55 | $259.79 | $255.16 | $256.57 | 935,766 |
| 2/9/2026 | $251.21 | $258.64 | $250.80 | $257.79 | 702,016 |
| 2/6/2026 | $244.31 | $252.31 | $243.63 | $251.40 | 669,900 |
| 2/5/2026 | $243.21 | $245.51 | $238.89 | $241.08 | 908,966 |
| 2/4/2026 | $234.77 | $250.00 | $234.42 | $245.25 | 1.23M |
| 2/3/2026 | $242.01 | $244.47 | $230.94 | $233.16 | 1.01M |
| 2/2/2026 | $234.21 | $246.55 | $233.68 | $242.01 | 877,850 |
| 1/30/2026 | $235.59 | $237.14 | $232.59 | $234.98 | 558,823 |
| 1/29/2026 | $236.18 | $240.17 | $234.00 | $237.96 | 740,736 |
| 1/28/2026 | $240.49 | $240.81 | $234.52 | $236.23 | 484,404 |
| 1/27/2026 | $243.71 | $244.35 | $238.44 | $238.56 | 586,961 |
| 1/26/2026 | $240.39 | $244.99 | $240.01 | $243.51 | 434,200 |
| 1/23/2026 | $245.77 | $246.29 | $238.82 | $240.54 | 412,835 |
| 1/22/2026 | $247.03 | $248.78 | $243.62 | $246.83 | 619,820 |
| 1/21/2026 | $242.31 | $246.07 | $239.18 | $242.98 | 712,600 |
| 1/20/2026 | $243.51 | $249.74 | $238.00 | $238.71 | 709,111 |
| 1/16/2026 | $257.17 | $258.57 | $251.10 | $251.21 | 644,838 |
| 1/15/2026 | $262.70 | $264.18 | $254.80 | $258.85 | 760,128 |
| 1/14/2026 | $260.73 | $264.79 | $260.10 | $262.51 | 535,316 |
| 1/13/2026 | $265.57 | $268.00 | $261.26 | $261.44 | 740,951 |
| 1/12/2026 | $259.30 | $265.19 | $257.02 | $264.43 | 766,200 |
| 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 |