Zebra Technologies Corporation (ZBRA) Historical Stock Data
263.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBRA is down -0.29% a day on average. There have been 15 days where Zebra Technologies Corporation closed green and 15 days where ZBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 260.20 | 255.17 | ↓$5.03 (-1.93%) | 254.74 | 261.49 | 470.38K |
| 2025-11-10 | 262.58 | 260.63 | ↓$1.95 (-0.74%) | 256.74 | 264.97 | 646.96K |
| 2025-11-07 | 255.80 | 259.54 | ↑$3.74 (1.46%) | 252.14 | 259.76 | 777.72K |
| 2025-11-06 | 265.77 | 258.24 | ↓$7.53 (-2.83%) | 256.79 | 267.98 | 530.10K |
| 2025-11-05 | 261.50 | 266.27 | ↑$4.77 (1.82%) | 257.51 | 268.75 | 1.01M |
| 2025-11-04 | 265.34 | 260.35 | ↓$4.99 (-1.88%) | 260.14 | 268.71 | 865.98K |
| 2025-11-03 | 269.76 | 270.58 | ↑$0.82 (0.30%) | 268.81 | 276.04 | 786.39K |
| 2025-10-31 | 264.53 | 269.25 | ↑$4.72 (1.78%) | 261.60 | 272.07 | 635.25K |
| 2025-10-30 | 267.93 | 261.37 | ↓$6.56 (-2.45%) | 260.45 | 268.30 | 0.94M |
| 2025-10-29 | 274.89 | 270.77 | ↓$4.12 (-1.50%) | 268.84 | 277.00 | 1.06M |
| 2025-10-28 | 288.09 | 274.31 | ↓$13.78 (-4.78%) | 259.02 | 291.93 | 3.12M |
| 2025-10-27 | 311.93 | 310.57 | ↓$1.36 (-0.44%) | 309.30 | 314.35 | 0.95M |
| 2025-10-24 | 318.48 | 308.82 | ↓$9.66 (-3.03%) | 308.47 | 320.88 | 600.92K |
| 2025-10-23 | 302.77 | 313.89 | ↑$11.12 (3.67%) | 302.77 | 314.39 | 747.53K |
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