Zebra Technologies Corporation (ZBRA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 368.29 | 383.63 | 365.50 | 376.49 | +3.36% | 733,700 |
| 2026-08-06 | 367.52 | 372.30 | 363.44 | 364.24 | -1.29% | 734,400 |
| 2026-08-05 | 366.40 | 376.70 | 361.83 | 368.99 | +0.04% | 1,385,000 |
| 2026-08-04 | 330.10 | 369.79 | 329.47 | 368.83 | +26.47% | 2,615,000 |
| 2026-08-03 | 296.81 | 300.99 | 289.19 | 291.64 | -0.74% | 1,301,100 |
| 2026-07-31 | 289.24 | 295.77 | 286.29 | 293.82 | +1.82% | 976,900 |
| 2026-07-30 | 283.08 | 292.76 | 276.53 | 288.57 | +1.98% | 759,800 |
| 2026-07-29 | 284.38 | 288.59 | 280.93 | 282.98 | -0.50% | 1,079,800 |
| 2026-07-28 | 265.15 | 284.83 | 263.08 | 284.40 | +7.49% | 1,261,900 |
| 2026-07-27 | 264.02 | 268.42 | 261.93 | 264.59 | +1.80% | 568,200 |
| 2026-07-24 | 258.46 | 265.62 | 256.67 | 259.92 | +1.16% | 406,200 |
| 2026-07-23 | 262.00 | 263.59 | 254.10 | 256.95 | -2.21% | 630,200 |
| 2026-07-22 | 260.36 | 264.59 | 257.68 | 262.75 | +0.13% | 653,800 |
| 2026-07-21 | 264.00 | 264.63 | 253.71 | 262.40 | -0.87% | 949,014 |
| 2026-07-20 | 267.81 | 267.96 | 260.29 | 264.69 | -1.01% | 527,027 |
| 2026-07-17 | 259.71 | 269.40 | 258.44 | 267.40 | +0.89% | 673,600 |
| 2026-07-16 | 252.39 | 266.16 | 252.26 | 265.04 | +3.87% | 544,900 |
| 2026-07-15 | 260.11 | 260.73 | 250.32 | 255.17 | -1.90% | 629,400 |
| 2026-07-14 | 266.90 | 270.63 | 258.51 | 260.11 | -2.47% | 450,700 |
| 2026-07-13 | 272.29 | 276.20 | 264.46 | 266.71 | -2.13% | 730,400 |
| 2026-07-10 | 273.82 | 276.98 | 270.97 | 272.52 | -0.05% | 593,100 |
| 2026-07-09 | 263.59 | 273.46 | 262.97 | 272.65 | +3.15% | 642,500 |
| 2026-07-08 | 260.30 | 264.69 | 256.48 | 264.32 | -0.12% | 373,500 |
| 2026-07-07 | 268.73 | 270.49 | 260.70 | 264.65 | -2.09% | 528,400 |
| 2026-07-06 | 268.40 | 276.00 | 265.50 | 270.29 | +1.16% | 693,600 |
| 2026-07-02 | 267.86 | 273.59 | 265.64 | 267.18 | -0.25% | 745,600 |
| 2026-07-01 | 262.30 | 274.55 | 260.21 | 267.85 | +1.74% | 939,600 |
| 2026-06-30 | 255.00 | 263.57 | 251.01 | 263.26 | +2.91% | 885,500 |
| 2026-06-29 | 252.24 | 256.04 | 248.67 | 255.81 | +1.70% | 868,100 |
| 2026-06-26 | 240.40 | 252.84 | 239.10 | 251.53 | +3.34% | 1,221,800 |
| 2026-06-25 | 250.67 | 252.50 | 242.02 | 243.39 | -1.77% | 791,000 |
| 2026-06-24 | 238.62 | 249.87 | 237.00 | 247.78 | +4.23% | 1,002,900 |
| 2026-06-23 | 241.64 | 244.55 | 237.68 | 237.72 | -3.24% | 621,000 |
| 2026-06-22 | 236.29 | 248.70 | 235.05 | 245.69 | +4.11% | 977,700 |
| 2026-06-18 | 236.75 | 239.49 | 233.84 | 235.98 | +1.29% | 1,564,100 |
| 2026-06-17 | 237.39 | 239.17 | 231.80 | 232.98 | -1.86% | 718,000 |
| 2026-06-16 | 241.15 | 245.65 | 236.60 | 237.39 | -1.11% | 917,000 |
| 2026-06-15 | 234.43 | 240.79 | 232.21 | 240.05 | +5.09% | 919,800 |
| 2026-06-12 | 222.75 | 228.77 | 220.71 | 228.42 | +2.69% | 584,200 |
| 2026-06-11 | 215.97 | 222.64 | 211.86 | 222.44 | +2.61% | 888,000 |
| 2026-06-10 | 230.07 | 233.08 | 214.31 | 216.79 | -7.43% | 918,900 |
| 2026-06-09 | 233.25 | 239.56 | 222.77 | 234.20 | +0.50% | 965,900 |
| 2026-06-08 | 231.90 | 236.87 | 229.27 | 233.04 | +0.40% | 1,011,300 |
| 2026-06-05 | 242.31 | 243.62 | 228.97 | 232.11 | -5.45% | 1,154,900 |
| 2026-06-04 | 250.17 | 252.37 | 245.37 | 245.48 | -1.53% | 768,900 |
| 2026-06-03 | 252.00 | 252.26 | 245.65 | 249.30 | -2.02% | 1,015,400 |
| 2026-06-02 | 250.78 | 255.68 | 248.42 | 254.44 | +1.79% | 930,900 |
| 2026-06-01 | 244.39 | 251.97 | 243.19 | 249.96 | +2.60% | 1,137,800 |
| 2026-05-29 | 245.74 | 248.48 | 241.31 | 243.63 | -1.72% | 4,608,800 |
| 2026-05-28 | 251.65 | 252.98 | 243.76 | 247.90 | -1.83% | 1,099,800 |
| 2026-05-27 | 252.74 | 258.00 | 248.66 | 252.51 | +0.03% | 977,400 |
| 2026-05-26 | 253.95 | 258.00 | 249.57 | 252.44 | -1.22% | 1,064,900 |
| 2026-05-22 | 245.18 | 257.14 | 245.18 | 255.55 | +5.49% | 1,383,400 |
| 2026-05-21 | 240.94 | 245.04 | 234.00 | 242.26 | -0.50% | 1,013,300 |
| 2026-05-20 | 246.92 | 248.24 | 239.56 | 243.47 | -1.49% | 1,102,300 |
| 2026-05-19 | 259.64 | 259.85 | 246.69 | 247.15 | -4.96% | 1,096,000 |
| 2026-05-18 | 261.06 | 263.49 | 254.86 | 260.06 | +0.27% | 1,067,700 |
| 2026-05-15 | 255.01 | 260.49 | 253.00 | 259.35 | +0.48% | 1,224,600 |
| 2026-05-14 | 249.54 | 261.41 | 245.51 | 258.10 | +4.60% | 1,264,600 |
| 2026-05-13 | 248.68 | 250.99 | 237.03 | 246.76 | +2.06% | 1,392,500 |
| 2026-05-12 | 248.94 | 259.34 | 238.49 | 241.79 | +11.44% | 2,879,400 |
| 2026-05-11 | 226.05 | 228.98 | 216.41 | 216.96 | -4.01% | 971,700 |
| 2026-05-08 | 229.44 | 229.44 | 222.58 | 226.03 | -1.13% | 778,900 |
| 2026-05-07 | 230.56 | 233.98 | 227.58 | 228.62 | -0.50% | 771,100 |
| 2026-05-06 | 232.00 | 232.00 | 225.74 | 229.76 | +0.60% | 589,600 |
| 2026-05-05 | 224.73 | 229.08 | 221.68 | 228.39 | +2.08% | 711,400 |
| 2026-05-04 | 226.32 | 228.43 | 219.53 | 223.73 | -1.48% | 624,400 |
| 2026-05-01 | 228.85 | 229.50 | 223.95 | 227.08 | +0.36% | 655,900 |
| 2026-04-30 | 216.05 | 227.83 | 213.67 | 226.26 | +4.97% | 1,016,000 |
| 2026-04-29 | 218.87 | 220.43 | 214.72 | 215.54 | -1.69% | 891,400 |
| 2026-04-28 | 220.04 | 222.72 | 217.88 | 219.24 | -0.80% | 760,600 |
| 2026-04-27 | 227.70 | 231.44 | 220.28 | 221.00 | -2.95% | 738,700 |
| 2026-04-24 | 227.41 | 228.70 | 224.61 | 227.71 | +0.37% | 657,200 |
| 2026-04-23 | 231.00 | 231.86 | 221.65 | 226.87 | -1.83% | 850,700 |
| 2026-04-22 | 239.63 | 240.70 | 229.86 | 231.10 | -2.35% | 706,700 |
| 2026-04-21 | 239.02 | 243.69 | 234.90 | 236.67 | -0.27% | 764,000 |
| 2026-04-20 | 233.40 | 238.03 | 233.30 | 237.30 | +1.22% | 703,100 |
| 2026-04-17 | 237.46 | 240.83 | 232.62 | 234.43 | +0.60% | 1,069,900 |
| 2026-04-16 | 230.36 | 233.75 | 228.62 | 233.04 | +1.48% | 982,400 |
| 2026-04-15 | 226.76 | 231.48 | 225.70 | 229.64 | +1.30% | 805,600 |
| 2026-04-14 | 228.97 | 231.21 | 226.05 | 226.70 | +0.27% | 894,500 |
| 2026-04-13 | 219.13 | 226.36 | 216.47 | 226.09 | +1.78% | 803,200 |
| 2026-04-10 | 224.44 | 225.37 | 220.83 | 222.13 | -0.42% | 552,600 |
| 2026-04-09 | 218.93 | 223.99 | 218.93 | 223.07 | +0.87% | 608,100 |
| 2026-04-08 | 223.61 | 226.69 | 220.32 | 221.14 | +4.06% | 788,900 |
| 2026-04-07 | 209.57 | 214.59 | 209.02 | 212.51 | +0.66% | 753,700 |
| 2026-04-06 | 201.57 | 211.84 | 201.57 | 211.12 | +4.08% | 861,100 |
| 2026-04-02 | 202.50 | 210.95 | 199.77 | 202.84 | -2.14% | 508,600 |
| 2026-04-01 | 208.91 | 210.19 | 204.72 | 207.28 | -0.86% | 708,700 |
| 2026-03-31 | 200.89 | 212.12 | 200.89 | 209.08 | +4.91% | 597,100 |
| 2026-03-30 | 203.35 | 205.27 | 199.05 | 199.30 | -1.65% | 718,300 |
| 2026-03-27 | 202.50 | 204.85 | 200.89 | 202.64 | -0.87% | 594,500 |
| 2026-03-26 | 205.27 | 211.64 | 203.71 | 204.42 | -1.93% | 415,000 |
| 2026-03-25 | 210.84 | 212.20 | 201.46 | 208.45 | +0.46% | 456,800 |
| 2026-03-24 | 202.71 | 208.90 | 201.45 | 207.49 | +0.79% | 425,000 |
| 2026-03-23 | 210.32 | 212.24 | 205.49 | 205.87 | +1.10% | 602,400 |
| 2026-03-20 | 203.91 | 206.00 | 200.44 | 203.62 | -1.25% | 1,857,600 |
| 2026-03-19 | 205.00 | 208.71 | 202.50 | 206.19 | -0.64% | 593,300 |
| 2026-03-18 | 207.32 | 213.89 | 207.30 | 207.51 | -0.74% | 614,800 |
| 2026-03-17 | 206.24 | 211.50 | 206.01 | 209.06 | +2.50% | 552,800 |
| 2026-03-16 | 206.61 | 208.35 | 202.62 | 203.97 | +0.62% | 590,500 |
| 2026-03-13 | 207.45 | 207.65 | 201.64 | 202.72 | -0.65% | 755,500 |
| 2026-03-12 | 209.82 | 211.95 | 203.70 | 204.05 | -4.50% | 849,300 |
| 2026-03-11 | 213.19 | 215.56 | 210.04 | 213.67 | +0.56% | 583,300 |
| 2026-03-10 | 213.78 | 218.05 | 208.82 | 212.47 | -0.61% | 712,810 |
| 2026-03-09 | 215.00 | 216.46 | 206.92 | 213.78 | -2.67% | 880,977 |
| 2026-03-06 | 223.55 | 227.02 | 218.15 | 219.65 | -4.36% | 1,000,200 |
| 2026-03-05 | 228.29 | 236.50 | 227.95 | 229.67 | -0.76% | 841,400 |
| 2026-03-04 | 229.43 | 233.56 | 227.86 | 231.42 | +2.68% | 861,100 |
| 2026-03-03 | 215.98 | 229.79 | 214.87 | 225.38 | +0.65% | 805,800 |
| 2026-03-02 | 216.20 | 224.95 | 215.33 | 223.92 | -0.02% | 926,100 |
| 2026-02-27 | 231.20 | 232.69 | 222.61 | 223.96 | -4.71% | 967,900 |
| 2026-02-26 | 239.98 | 239.98 | 232.63 | 235.03 | -1.67% | 806,000 |
| 2026-02-25 | 238.39 | 240.09 | 232.40 | 239.01 | +1.35% | 768,000 |
| 2026-02-24 | 234.99 | 241.20 | 234.00 | 235.83 | +1.95% | 998,700 |
| 2026-02-23 | 252.32 | 253.20 | 230.00 | 231.32 | -9.43% | 1,195,400 |
| 2026-02-20 | 249.98 | 261.84 | 247.54 | 255.41 | +1.46% | 849,800 |
| 2026-02-19 | 251.51 | 254.33 | 247.06 | 251.74 | -0.31% | 636,800 |
| 2026-02-18 | 260.85 | 263.41 | 249.15 | 252.52 | -3.16% | 913,900 |
| 2026-02-17 | 261.98 | 265.19 | 258.14 | 260.76 | -1.46% | 744,800 |
| 2026-02-13 | 278.68 | 280.32 | 261.06 | 264.62 | -3.48% | 983,000 |
| 2026-02-12 | 293.64 | 303.40 | 273.19 | 274.15 | +8.57% | 1,985,500 |
| 2026-02-11 | 259.82 | 264.36 | 250.31 | 252.50 | -1.59% | 1,095,500 |
| 2026-02-10 | 258.55 | 259.79 | 255.16 | 256.57 | -0.47% | 935,700 |
| 2026-02-09 | 251.21 | 258.64 | 250.80 | 257.79 | +2.54% | 701,900 |
| 2026-02-06 | 244.31 | 252.31 | 243.63 | 251.40 | +4.28% | 669,900 |
| 2026-02-05 | 243.21 | 245.51 | 238.89 | 241.08 | -1.70% | 908,800 |
| 2026-02-04 | 234.77 | 250.00 | 234.42 | 245.25 | +5.19% | 1,228,400 |
| 2026-02-03 | 242.01 | 244.47 | 230.94 | 233.16 | -3.66% | 1,006,600 |
| 2026-02-02 | 234.21 | 246.55 | 233.68 | 242.01 | +2.99% | 877,800 |
| 2026-01-30 | 235.59 | 237.14 | 232.59 | 234.98 | -1.25% | 558,800 |
| 2026-01-29 | 236.18 | 240.17 | 234.00 | 237.96 | +0.73% | 740,700 |
| 2026-01-28 | 240.49 | 240.81 | 234.52 | 236.23 | -0.98% | 484,400 |
| 2026-01-27 | 243.71 | 244.35 | 238.44 | 238.56 | -2.03% | 586,900 |
| 2026-01-26 | 240.39 | 244.99 | 240.01 | 243.51 | +1.23% | 434,200 |
| 2026-01-23 | 245.77 | 246.29 | 238.82 | 240.54 | -2.55% | 412,800 |
| 2026-01-22 | 247.03 | 248.78 | 243.62 | 246.83 | +1.58% | 619,800 |
| 2026-01-21 | 242.31 | 246.07 | 239.18 | 242.98 | +1.79% | 712,600 |
| 2026-01-20 | 243.51 | 249.74 | 238.00 | 238.71 | -4.98% | 709,100 |
| 2026-01-16 | 257.17 | 258.57 | 251.10 | 251.21 | -2.95% | 644,800 |
| 2026-01-15 | 262.70 | 264.18 | 254.80 | 258.85 | -1.39% | 760,100 |
| 2026-01-14 | 260.73 | 264.79 | 260.10 | 262.51 | +0.41% | 535,300 |
| 2026-01-13 | 265.57 | 268.00 | 261.26 | 261.44 | -1.13% | 740,900 |
| 2026-01-12 | 259.30 | 265.19 | 257.02 | 264.43 | +1.91% | 766,200 |
| 2026-01-09 | 254.66 | 260.41 | 252.03 | 259.48 | +1.90% | 667,800 |
| 2026-01-08 | 245.00 | 255.32 | 243.97 | 254.64 | +3.11% | 701,600 |
| 2026-01-07 | 257.40 | 257.41 | 246.27 | 246.96 | -4.13% | 721,200 |
| 2026-01-06 | 251.31 | 258.08 | 251.31 | 257.61 | +1.97% | 585,600 |
| 2026-01-05 | 249.15 | 257.07 | 249.15 | 252.64 | +1.75% | 810,300 |
| 2026-01-02 | 246.33 | 252.46 | 246.13 | 248.30 | +2.26% | 485,600 |
| 2025-12-31 | 246.78 | 246.96 | 242.64 | 242.82 | -1.59% | 376,600 |
| 2025-12-30 | 244.62 | 247.04 | 243.32 | 246.74 | +0.41% | 492,400 |
| 2025-12-29 | 246.07 | 247.25 | 241.80 | 245.74 | -0.22% | 563,900 |
| 2025-12-26 | 245.90 | 246.55 | 243.69 | 246.27 | +0.15% | 622,400 |
| 2025-12-24 | 247.67 | 247.67 | 244.44 | 245.90 | -0.35% | 374,200 |
| 2025-12-23 | 248.12 | 250.55 | 245.47 | 246.76 | -1.05% | 526,000 |
| 2025-12-22 | 254.01 | 255.03 | 248.20 | 249.38 | -0.90% | 710,800 |
| 2025-12-19 | 252.71 | 256.80 | 251.17 | 251.65 | -0.42% | 1,326,400 |
| 2025-12-18 | 258.38 | 259.09 | 249.58 | 252.71 | -0.61% | 705,900 |
| 2025-12-17 | 261.60 | 266.09 | 253.20 | 254.27 | -2.64% | 543,300 |
| 2025-12-16 | 265.61 | 267.54 | 261.08 | 261.17 | -1.55% | 454,300 |
| 2025-12-15 | 272.45 | 273.00 | 263.10 | 265.29 | -1.16% | 586,000 |
| 2025-12-12 | 273.63 | 274.27 | 265.97 | 268.39 | -1.88% | 543,200 |
| 2025-12-11 | 269.45 | 273.68 | 268.00 | 273.54 | +0.83% | 601,700 |
| 2025-12-10 | 265.35 | 274.17 | 263.90 | 271.30 | +2.28% | 457,900 |
| 2025-12-09 | 263.34 | 267.33 | 261.71 | 265.24 | +0.31% | 311,680 |
| 2025-12-08 | 265.19 | 267.37 | 261.63 | 264.41 | -0.15% | 466,807 |
| 2025-12-05 | 261.39 | 267.82 | 261.39 | 264.81 | +0.67% | 525,100 |
| 2025-12-04 | 259.87 | 264.24 | 259.60 | 263.05 | +1.43% | 507,800 |
| 2025-12-03 | 254.65 | 259.58 | 252.86 | 259.34 | +2.36% | 593,500 |
| 2025-12-02 | 253.49 | 255.28 | 252.02 | 253.37 | +0.83% | 486,200 |
| 2025-12-01 | 249.10 | 254.23 | 248.34 | 251.29 | -0.58% | 475,800 |
| 2025-11-28 | 251.95 | 254.97 | 251.20 | 252.75 | +0.90% | 206,400 |
| 2025-11-26 | 248.51 | 252.32 | 248.21 | 250.50 | +0.48% | 507,700 |
| 2025-11-25 | 242.89 | 250.65 | 242.70 | 249.31 | +2.83% | 671,200 |
| 2025-11-24 | 241.79 | 246.01 | 240.92 | 242.45 | +0.62% | 930,100 |
| 2025-11-21 | 232.18 | 242.81 | 229.75 | 240.95 | +5.49% | 1,141,600 |
| 2025-11-20 | 236.52 | 238.09 | 227.19 | 228.40 | -1.10% | 1,011,400 |
| 2025-11-19 | 230.73 | 234.05 | 229.81 | 230.93 | +0.01% | 721,400 |
| 2025-11-18 | 231.09 | 234.00 | 227.53 | 230.90 | -0.78% | 882,900 |
| 2025-11-17 | 238.94 | 239.87 | 231.13 | 232.71 | -3.26% | 629,000 |
| 2025-11-14 | 238.01 | 243.49 | 237.12 | 240.56 | -0.42% | 825,900 |
| 2025-11-13 | 255.00 | 257.50 | 240.91 | 241.57 | -5.52% | 971,100 |
| 2025-11-12 | 256.97 | 260.26 | 255.42 | 255.69 | +0.20% | 576,500 |
| 2025-11-11 | 258.02 | 261.49 | 254.74 | 255.17 | -2.09% | 482,100 |
| 2025-11-10 | 264.75 | 264.97 | 256.60 | 260.63 | +0.42% | 658,100 |
| 2025-11-07 | 255.80 | 259.76 | 252.14 | 259.54 | +0.50% | 777,800 |
| 2025-11-06 | 265.77 | 267.98 | 256.79 | 258.24 | -3.02% | 530,000 |
| 2025-11-05 | 261.50 | 268.76 | 257.51 | 266.27 | +2.27% | 1,083,800 |
| 2025-11-04 | 265.34 | 268.71 | 260.14 | 260.35 | -3.78% | 886,400 |
| 2025-11-03 | 270.65 | 276.04 | 268.79 | 270.58 | +0.49% | 826,600 |
| 2025-10-31 | 264.53 | 272.08 | 261.49 | 269.25 | +3.01% | 659,300 |
| 2025-10-30 | 267.84 | 268.30 | 260.45 | 261.37 | -3.47% | 943,700 |
| 2025-10-29 | 274.89 | 277.00 | 268.73 | 270.77 | -1.29% | 1,087,500 |
| 2025-10-28 | 293.50 | 293.50 | 259.01 | 274.31 | -11.68% | 3,140,900 |
| 2025-10-27 | 311.93 | 314.58 | 309.30 | 310.57 | +0.57% | 975,400 |
| 2025-10-24 | 318.48 | 320.88 | 308.47 | 308.82 | -1.62% | 601,000 |
| 2025-10-23 | 302.77 | 314.39 | 302.77 | 313.89 | +3.72% | 747,500 |
| 2025-10-22 | 305.78 | 307.13 | 299.21 | 302.63 | -1.17% | 399,100 |
| 2025-10-21 | 301.09 | 308.63 | 301.09 | 306.21 | +1.58% | 370,100 |
| 2025-10-20 | 297.10 | 304.74 | 297.10 | 301.45 | +2.78% | 383,700 |
| 2025-10-17 | 292.92 | 295.42 | 290.69 | 293.31 | -0.21% | 413,000 |
| 2025-10-16 | 294.99 | 297.49 | 288.88 | 293.93 | +0.20% | 423,200 |
| 2025-10-15 | 292.69 | 295.74 | 287.87 | 293.35 | +1.51% | 582,700 |
| 2025-10-14 | 277.00 | 291.00 | 277.00 | 288.99 | +2.49% | 510,600 |
| 2025-10-13 | 280.39 | 286.71 | 278.45 | 281.96 | +2.20% | 568,900 |
| 2025-10-10 | 299.41 | 300.95 | 275.76 | 275.89 | -7.66% | 995,900 |
| 2025-10-09 | 307.19 | 308.27 | 294.79 | 298.79 | -2.76% | 645,500 |
| 2025-10-08 | 300.74 | 308.55 | 298.01 | 307.28 | +3.59% | 577,800 |
| 2025-10-07 | 303.61 | 304.10 | 295.93 | 296.64 | -1.76% | 476,800 |
| 2025-10-06 | 308.08 | 309.08 | 298.96 | 301.94 | -1.01% | 558,200 |
| 2025-10-03 | 299.11 | 311.44 | 298.40 | 305.01 | +3.10% | 452,300 |
| 2025-10-02 | 294.00 | 296.77 | 291.51 | 295.85 | +1.39% | 450,100 |
| 2025-10-01 | 295.31 | 297.32 | 290.56 | 291.79 | -1.81% | 537,300 |
| 2025-09-30 | 294.93 | 298.71 | 292.09 | 297.16 | +0.08% | 500,700 |
| 2025-09-29 | 302.75 | 303.78 | 296.70 | 296.92 | -0.95% | 482,300 |
| 2025-09-26 | 301.58 | 303.25 | 297.03 | 299.77 | -0.73% | 479,800 |
| 2025-09-25 | 304.60 | 306.00 | 299.25 | 301.97 | -2.11% | 396,300 |
| 2025-09-24 | 314.00 | 315.50 | 307.08 | 308.48 | -1.77% | 282,500 |
| 2025-09-23 | 317.74 | 322.80 | 312.66 | 314.05 | -0.43% | 470,500 |
| 2025-09-22 | 316.47 | 318.50 | 315.06 | 315.41 | -0.98% | 382,600 |
| 2025-09-19 | 323.02 | 323.02 | 315.57 | 318.54 | -1.34% | 630,500 |
| 2025-09-18 | 321.84 | 325.24 | 321.28 | 322.88 | +1.75% | 479,400 |
| 2025-09-17 | 318.39 | 322.28 | 312.81 | 317.32 | -0.34% | 539,100 |
| 2025-09-16 | 319.68 | 322.14 | 316.96 | 318.41 | -0.78% | 495,300 |
| 2025-09-15 | 314.76 | 323.93 | 313.01 | 320.91 | +2.64% | 486,300 |
| 2025-09-12 | 314.25 | 315.99 | 311.29 | 312.65 | -1.06% | 517,000 |
| 2025-09-11 | 306.19 | 316.52 | 303.48 | 316.01 | +3.21% | 407,400 |
| 2025-09-10 | 311.96 | 316.22 | 305.00 | 306.19 | -1.92% | 636,700 |
| 2025-09-09 | 312.57 | 313.57 | 309.67 | 312.17 | -0.52% | 447,500 |
| 2025-09-08 | 313.84 | 318.20 | 311.28 | 313.80 | +0.00% | 603,000 |
| 2025-09-05 | 315.27 | 315.35 | 307.42 | 313.80 | +0.82% | 454,900 |
| 2025-09-04 | 307.00 | 312.06 | 305.00 | 311.25 | +1.81% | 418,400 |
| 2025-09-03 | 307.23 | 308.35 | 303.55 | 305.71 | -0.44% | 350,300 |
| 2025-09-02 | 310.71 | 313.18 | 305.43 | 307.07 | -3.16% | 732,000 |
| 2025-08-29 | 321.66 | 321.66 | 315.83 | 317.09 | -1.52% | 440,900 |
| 2025-08-28 | 323.36 | 324.83 | 321.91 | 322.00 | +0.18% | 261,800 |
| 2025-08-27 | 319.54 | 322.05 | 318.31 | 321.43 | +0.27% | 395,200 |
| 2025-08-26 | 319.87 | 324.13 | 318.18 | 320.58 | +0.32% | 619,200 |
| 2025-08-25 | 321.74 | 322.89 | 319.51 | 319.55 | -1.00% | 311,500 |
| 2025-08-22 | 310.33 | 324.26 | 310.33 | 322.79 | +4.63% | 495,400 |
| 2025-08-21 | 304.27 | 309.98 | 302.71 | 308.51 | +1.24% | 392,800 |
| 2025-08-20 | 310.24 | 310.52 | 302.83 | 304.74 | -2.35% | 652,100 |
| 2025-08-19 | 316.98 | 321.69 | 311.39 | 312.06 | -1.71% | 542,800 |
| 2025-08-18 | 318.67 | 322.08 | 317.00 | 317.48 | -0.13% | 360,200 |
| 2025-08-15 | 327.98 | 328.32 | 316.21 | 317.90 | -2.99% | 523,900 |
| 2025-08-14 | 334.92 | 337.49 | 326.16 | 327.71 | -2.99% | 604,800 |
| 2025-08-13 | 329.65 | 338.17 | 329.25 | 337.80 | +2.94% | 539,200 |
| 2025-08-12 | 315.82 | 328.57 | 311.76 | 328.14 | +5.02% | 628,400 |
| 2025-08-11 | 317.95 | 320.85 | 310.62 | 312.45 | -1.64% | 535,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.95%). Worst month: Feb (-4.82%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zebra Technologies Corporation's (ZBRA) latest close?
376.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZBRA's 52-week high and low?
383.63 high and 199.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Zebra Technologies Corporation's strongest and weakest month historically?
Historically, ZBRA's strongest calendar month has been Jul (average +8.95%) and its weakest Feb (average -4.82%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.