ZBRA
ZEBRA TECH -A- (ZBRA)
NASDAQ
$293.90+$0.08 (+0.03%)
Price as of Aug 03, 2026 4:09 AM EDT
  • $14.0B
    Market Cap
  • -12.36%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    +11.61%
    Low Price$255.17
    High Price$293.82
  • 3 Months
    +29.86%
    Low Price$216.79
    High Price$293.82
  • 1 Year
    -12.36%
    Low Price$199.30
    High Price$341.36
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
289.24
295.77
286.29
293.82
+1.82%
976,941
07/30/2026
283.08
292.76
276.53
288.57
+1.98%
759,376
07/29/2026
284.38
288.59
280.93
282.98
-0.50%
1,079,908
07/28/2026
265.15
284.83
263.08
284.40
+7.49%
1,257,597
07/27/2026
264.02
268.42
261.93
264.59
+1.80%
568,261
07/24/2026
258.46
265.62
256.67
259.92
+1.16%
405,756
07/23/2026
262.00
263.59
254.10
256.95
-2.21%
630,247
07/22/2026
260.36
264.59
257.68
262.75
+0.13%
653,771
07/21/2026
264.00
264.64
253.71
262.40
-0.87%
949,014
07/20/2026
267.81
267.96
260.29
264.69
-1.01%
527,027
07/17/2026
259.71
269.40
258.44
267.40
+0.89%
673,630
07/16/2026
252.39
266.16
252.26
265.04
+3.87%
544,952
07/15/2026
260.11
260.73
250.32
255.17
-1.90%
629,454
07/14/2026
266.90
270.63
258.51
260.11
-2.47%
444,472
07/13/2026
272.29
276.20
264.46
266.71
-2.13%
730,576
07/10/2026
273.82
276.98
270.97
272.52
-0.05%
593,113
07/09/2026
263.59
273.46
262.97
272.65
+3.15%
642,534
07/08/2026
260.30
264.69
256.48
264.32
-0.12%
373,540
07/07/2026
268.73
270.49
260.70
264.65
-2.09%
528,412
07/06/2026
268.40
276.00
265.50
270.29
+1.16%
693,603
07/02/2026
267.86
273.59
265.64
267.18
-0.25%
745,608
07/01/2026
262.30
274.55
260.21
267.85
+1.74%
939,602
06/30/2026
255.00
263.57
251.01
263.26
+2.91%
885,810
06/29/2026
252.24
256.04
248.67
255.81
+1.70%
868,435
06/26/2026
240.40
252.84
239.10
251.53
+3.34%
1,221,786
06/25/2026
250.67
252.50
242.02
243.39
-1.77%
790,989
06/24/2026
238.62
249.87
237.00
247.78
+4.23%
1,003,024
06/23/2026
241.64
244.55
237.68
237.72
-3.24%
620,983
06/22/2026
236.29
248.70
235.05
245.69
+4.11%
977,734
06/18/2026
236.75
239.49
233.84
235.98
+1.29%
1,564,099
06/17/2026
237.39
239.17
231.80
232.98
-1.86%
718,014
06/16/2026
241.15
245.65
236.60
237.39
-1.11%
917,041
06/15/2026
234.43
240.79
232.21
240.05
+5.09%
919,784
06/12/2026
222.75
228.77
220.71
228.42
+2.69%
584,228
06/11/2026
215.97
222.64
211.86
222.44
+2.61%
888,093
06/10/2026
230.07
233.08
214.31
216.79
-7.43%
919,198
06/09/2026
233.25
239.56
222.77
234.20
+0.50%
965,924
06/08/2026
231.90
236.87
229.27
233.04
+0.40%
1,011,271
06/05/2026
242.31
243.62
228.97
232.11
-5.45%
1,154,904
06/04/2026
250.17
252.37
245.37
245.48
-1.53%
768,954
06/03/2026
252.00
252.26
245.65
249.30
-2.02%
1,015,315
06/02/2026
250.78
255.68
248.42
254.44
+1.79%
931,055
06/01/2026
244.39
251.97
243.19
249.96
+2.60%
1,138,056
05/29/2026
245.74
248.48
241.31
243.63
-1.72%
4,608,774
05/28/2026
251.65
252.98
243.76
247.90
-1.83%
1,099,832
05/27/2026
252.74
258.00
248.66
252.51
+0.03%
977,403
05/26/2026
253.95
258.00
249.57
252.44
-1.22%
1,065,040
05/22/2026
245.18
257.14
245.18
255.55
+5.49%
1,382,937
05/21/2026
240.94
245.04
234.00
242.26
-0.50%
1,013,355
05/20/2026
246.92
248.24
239.56
243.47
-1.49%
1,102,149
05/19/2026
259.64
259.85
246.69
247.15
-4.96%
1,095,988
05/18/2026
261.06
263.49
254.86
260.06
+0.27%
1,067,723
05/15/2026
255.01
260.49
253.00
259.35
+0.48%
1,224,635
05/14/2026
249.54
261.41
245.51
258.10
+4.60%
1,264,689
05/13/2026
248.68
250.99
237.03
246.76
+2.06%
1,392,683
05/12/2026
248.94
259.34
238.49
241.79
+11.44%
2,879,381
05/12/2026
$4.75 Earnings
05/11/2026
226.05
228.98
216.41
216.96
-4.01%
971,704
05/08/2026
229.44
229.44
222.58
226.03
-1.13%
778,997
05/07/2026
230.56
233.98
227.58
228.62
-0.50%
771,077
05/06/2026
232.00
232.00
225.74
229.76
+0.60%
589,459
05/05/2026
224.73
229.08
221.68
228.39
+2.08%
711,559
05/04/2026
226.32
228.43
219.53
223.73
-1.48%
624,358
05/01/2026
228.85
229.50
223.95
227.08
+0.36%
655,942
04/30/2026
216.05
227.83
213.67
226.26
+4.97%
1,016,051
04/29/2026
218.87
220.43
214.72
215.54
-1.69%
891,488
04/28/2026
220.04
222.72
217.88
219.24
-0.80%
760,422
04/27/2026
227.70
231.44
220.28
221.00
-2.95%
738,557
04/24/2026
227.41
228.70
224.61
227.71
+0.37%
657,127
04/23/2026
231.00
231.86
221.65
226.87
-1.83%
850,734
04/22/2026
239.63
240.70
229.86
231.10
-2.35%
706,748
04/21/2026
239.02
243.69
234.90
236.67
-0.27%
763,723
04/20/2026
233.40
238.03
233.30
237.30
+1.22%
703,072
04/17/2026
237.46
240.83
232.62
234.43
+0.60%
1,070,025
04/16/2026
230.36
233.75
228.62
233.04
+1.48%
982,388
04/15/2026
226.76
231.48
225.70
229.64
+1.30%
805,694
04/14/2026
228.97
231.21
226.05
226.70
+0.27%
894,509
04/13/2026
219.13
226.36
216.47
226.09
+1.78%
803,283
04/10/2026
224.44
225.37
220.83
222.13
-0.42%
552,358
04/09/2026
218.93
223.99
218.93
223.07
+0.87%
607,982
04/08/2026
223.61
226.69
220.32
221.14
+4.06%
788,950
04/07/2026
209.57
214.59
209.02
212.51
+0.66%
753,714
04/06/2026
201.57
211.84
201.57
211.12
+4.08%
861,163
04/02/2026
202.50
210.95
199.77
202.84
-2.14%
508,550
04/01/2026
208.91
210.19
204.72
207.28
-0.86%
708,690
03/31/2026
200.89
212.12
200.89
209.08
+4.91%
597,149
03/30/2026
203.35
205.27
199.05
199.30
-1.65%
718,399
03/27/2026
202.50
204.85
200.89
202.64
-0.87%
594,540
03/26/2026
205.27
211.64
203.71
204.42
-1.93%
414,996
03/25/2026
210.84
212.20
201.46
208.45
+0.46%
456,804
03/24/2026
202.71
208.90
201.45
207.49
+0.79%
425,011
03/23/2026
210.32
212.24
205.49
205.87
+1.10%
602,510
03/20/2026
203.91
206.00
200.44
203.62
-1.25%
1,857,556
03/19/2026
205.00
208.71
202.50
206.19
-0.64%
593,406
03/18/2026
207.32
213.89
207.30
207.51
-0.74%
614,847
03/17/2026
206.24
211.50
206.01
209.06
+2.50%
552,776
03/16/2026
206.61
208.35
202.62
203.97
+0.62%
590,488
03/13/2026
207.45
207.65
201.64
202.72
-0.65%
755,490
03/12/2026
209.82
211.95
203.70
204.05
-4.50%
849,282
03/11/2026
213.19
215.56
210.04
213.67
+0.56%
583,658