Zebra Technologies Corporation (ZBRA) Historical Stock Data
245.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBRA is down -0.22% a day on average. There have been 14 days where Zebra Technologies Corporation closed green and 16 days where ZBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 247.67 | 245.90 | ↓$1.77 (-0.71%) | 244.44 | 247.67 | 374.04K |
| 2025-12-23 | 248.12 | 246.76 | ↓$1.36 (-0.55%) | 245.47 | 250.55 | 514.50K |
| 2025-12-22 | 253.49 | 249.38 | ↓$4.11 (-1.62%) | 248.24 | 255.03 | 692.65K |
| 2025-12-19 | 252.71 | 251.65 | ↓$1.06 (-0.42%) | 251.17 | 256.80 | 1.12M |
| 2025-12-18 | 258.38 | 252.71 | ↓$5.67 (-2.19%) | 249.58 | 259.09 | 667.28K |
| 2025-12-17 | 261.60 | 254.27 | ↓$7.33 (-2.80%) | 253.20 | 266.09 | 519.55K |
| 2025-12-16 | 265.61 | 261.17 | ↓$4.44 (-1.67%) | 261.08 | 267.54 | 437.59K |
| 2025-12-15 | 271.55 | 265.29 | ↓$6.26 (-2.31%) | 263.10 | 273.00 | 564.44K |
| 2025-12-12 | 273.63 | 268.39 | ↓$5.24 (-1.91%) | 265.97 | 274.27 | 543.19K |
| 2025-12-11 | 268.88 | 273.54 | ↑$4.67 (1.74%) | 268.00 | 273.68 | 542.85K |
| 2025-12-10 | 265.35 | 271.30 | ↑$5.95 (2.24%) | 263.90 | 274.17 | 441.76K |
| 2025-12-09 | 263.34 | 265.24 | ↑$1.90 (0.72%) | 261.71 | 267.33 | 303.44K |
| 2025-12-08 | 265.19 | 264.41 | ↓$0.78 (-0.29%) | 261.63 | 267.37 | 453.73K |
| 2025-12-05 | 261.39 | 264.81 | ↑$3.42 (1.31%) | 261.39 | 267.82 | 517.67K |
| 2025-12-04 | 259.87 | 263.05 | ↑$3.18 (1.22%) | 259.60 | 264.24 | 496.61K |
| 2025-12-03 | 254.65 | 259.34 | ↑$4.69 (1.84%) | 252.86 | 259.58 | 573.95K |
| 2025-12-02 | 253.49 | 253.37 | ↓$0.12 (-0.05%) | 252.02 | 255.28 | 476.19K |
| 2025-12-01 | 249.10 | 251.29 | ↑$2.19 (0.88%) | 248.34 | 254.23 | 452.10K |
| 2025-11-28 | 251.95 | 252.75 | ↑$0.80 (0.32%) | 251.20 | 254.97 | 205.80K |
| 2025-11-26 | 248.51 | 250.50 | ↑$1.99 (0.80%) | 248.21 | 252.19 | 491.95K |
| 2025-11-25 | 242.88 | 249.31 | ↑$6.43 (2.65%) | 242.70 | 250.65 | 671.33K |
| 2025-11-24 | 241.79 | 242.45 | ↑$0.66 (0.27%) | 240.92 | 245.99 | 0.93M |
| 2025-11-21 | 232.18 | 240.95 | ↑$8.77 (3.78%) | 229.75 | 242.81 | 1.13M |
| 2025-11-20 | 234.76 | 228.40 | ↓$6.35 (-2.71%) | 227.19 | 238.09 | 0.99M |
| 2025-11-19 | 230.73 | 230.93 | ↑$0.20 (0.09%) | 229.87 | 234.05 | 718.42K |
| 2025-11-18 | 231.09 | 230.90 | ↓$0.19 (-0.08%) | 227.54 | 234.00 | 865.51K |
| 2025-11-17 | 239.28 | 232.71 | ↓$6.57 (-2.75%) | 231.13 | 239.87 | 628.94K |
| 2025-11-14 | 238.00 | 240.56 | ↑$2.56 (1.08%) | 237.12 | 243.49 | 825.94K |
| 2025-11-13 | 255.00 | 241.57 | ↓$13.43 (-5.27%) | 240.91 | 257.50 | 0.94M |
| 2025-11-12 | 256.44 | 255.69 | ↓$0.75 (-0.29%) | 255.42 | 260.26 | 561.48K |
Create an account or log in to view more rows.
$ZBRA Let it go...
$ZBRA Fake dip news.
$ZBRA Bullish AF ??
$ZBRA power hour will be fucking crazy
$ZBRA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ZBRA Very bullish action
$ZBRA come on I wana jump up and down
$ZBRA swing puts
$ZBRA this is my only green stonk!
I really like this stonk.
$ZBRA lol who sold