ZBRA - ZEBRA TECHNOLOGIES CORP
236.67
-0.630 -0.266%
Share volume: 763,108
Last Updated: 04-21-2026
Machinery/General Industrial Machinery & Equipment:
0.60%
PREVIOUS CLOSE
CHG
CHG%
$237.30
-0.63
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $239.02 | $239.02 | $243.69 | $243.69 | $234.90 | $234.90 | $236.67 | $236.67 | 763,108 | $763,108.00 |
| 04-20-2026 | $233.40 | $233.40 | $238.03 | $238.03 | $233.30 | $233.30 | $237.30 | $237.30 | 703,072 | $703,072.00 |
| 04-17-2026 | $237.46 | $237.46 | $240.83 | $240.83 | $232.62 | $232.62 | $234.43 | $234.43 | 1,070,025 | $1,070,025.00 |
| 04-16-2026 | $230.36 | $230.36 | $233.75 | $233.75 | $228.62 | $228.62 | $233.04 | $233.04 | 982,388 | $982,388.00 |
| 04-15-2026 | $226.76 | $226.76 | $231.48 | $231.48 | $225.70 | $225.70 | $229.64 | $229.64 | 805,694 | $805,694.00 |
| 04-14-2026 | $228.97 | $228.97 | $231.21 | $231.21 | $226.05 | $226.05 | $226.70 | $226.70 | 894,509 | $894,509.00 |
| 04-13-2026 | $219.13 | $219.13 | $226.36 | $226.36 | $216.47 | $216.47 | $226.09 | $226.09 | 803,323 | $803,323.00 |
| 04-10-2026 | $224.44 | $224.44 | $225.37 | $225.37 | $220.83 | $220.83 | $222.13 | $222.13 | 552,667 | $552,667.00 |
| 04-09-2026 | $218.93 | $218.93 | $223.99 | $223.99 | $218.93 | $218.93 | $223.07 | $223.07 | 608,088 | $608,088.00 |
| 04-08-2026 | $223.61 | $223.61 | $226.69 | $226.69 | $220.32 | $220.32 | $221.14 | $221.14 | 788,950 | $788,950.00 |