ZBRA - ZEBRA TECHNOLOGIES CORP
229.67
-1.750 -0.762%
Share volume: 840,475
Last Updated: 03-05-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$231.42
-1.75
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $228.29 | $228.29 | $236.50 | $236.50 | $227.95 | $227.95 | $229.67 | $229.67 | 840,475 | $840,475.00 |
| 03-04-2026 | $229.43 | $229.43 | $233.56 | $233.56 | $227.86 | $227.86 | $231.42 | $231.42 | 861,078 | $861,078.00 |
| 03-03-2026 | $215.98 | $215.98 | $229.79 | $229.79 | $214.87 | $214.87 | $225.38 | $225.38 | 805,768 | $805,768.00 |
| 03-02-2026 | $216.20 | $216.20 | $224.95 | $224.95 | $215.33 | $215.33 | $223.92 | $223.92 | 926,368 | $926,368.00 |
| 02-27-2026 | $231.20 | $231.20 | $232.69 | $232.69 | $222.61 | $222.61 | $223.96 | $223.96 | 968,048 | $968,048.00 |
| 02-26-2026 | $239.98 | $239.98 | $239.98 | $239.98 | $232.63 | $232.63 | $235.03 | $235.03 | 806,176 | $806,176.00 |
| 02-25-2026 | $238.39 | $238.39 | $240.09 | $240.09 | $232.40 | $232.40 | $239.01 | $239.01 | 768,121 | $768,121.00 |
| 02-24-2026 | $234.99 | $234.99 | $241.20 | $241.20 | $234.00 | $234.00 | $235.83 | $235.83 | 998,711 | $998,711.00 |
| 02-23-2026 | $252.32 | $252.32 | $253.20 | $253.20 | $230.00 | $230.00 | $231.32 | $231.32 | 1,195,593 | $1,195,593.00 |
| 02-20-2026 | $249.98 | $249.98 | $261.84 | $261.84 | $247.54 | $247.54 | $255.41 | $255.41 | 849,850 | $849,850.00 |