Zebra Technologies (ZBRA) went public on August 15, 1991, when it opened at a split-adjusted price of $4.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $234.21 | $303.40 | $230.94 | $251.74 | 12,629,215 |
January 2026 | $246.33 | $268.00 | $232.59 | $234.98 | 12,678,700 |
December 2025 | $249.10 | $274.27 | $241.80 | $242.82 | 12,251,887 |
November 2025 | $270.65 | $276.04 | $227.19 | $252.75 | 14,320,000 |
October 2025 | $295.31 | $320.88 | $259.01 | $269.25 | 16,500,500 |
September 2025 | $310.71 | $325.24 | $292.09 | $297.16 | 10,192,500 |
August 2025 | $329.71 | $350.64 | $299.48 | $317.09 | 13,840,600 |
July 2025 | $307.54 | $352.66 | $307.54 | $339.02 | 9,032,200 |
June 2025 | $287.67 | $313.16 | $282.03 | $308.36 | 9,653,700 |
May 2025 | $251.58 | $305.29 | $246.00 | $289.77 | 12,142,523 |
April 2025 | $280.96 | $289.93 | $205.73 | $250.32 | 17,882,700 |
March 2025 | $315.09 | $319.82 | $271.03 | $282.56 | 12,084,700 |
February 2025 | $384.10 | $390.88 | $307.16 | $315.05 | 14,675,300 |
January 2025 | $386.50 | $427.76 | $376.43 | $391.94 | 7,760,400 |
December 2024 | $409.29 | $413.44 | $378.15 | $386.22 | 6,401,600 |
November 2024 | $381.97 | $409.03 | $375.00 | $407.00 | 7,367,700 |
October 2024 | $369.84 | $394.57 | $359.37 | $381.97 | 8,868,600 |
September 2024 | $341.46 | $375.88 | $318.01 | $370.32 | 6,915,800 |
August 2024 | $350.42 | $353.86 | $304.28 | $345.38 | 7,810,300 |
July 2024 | $308.82 | $372.93 | $303.36 | $351.19 | 8,004,445 |
June 2024 | $314.10 | $314.63 | $293.43 | $308.93 | 5,642,700 |
May 2024 | $311.61 | $328.70 | $303.21 | $312.34 | 6,825,263 |
April 2024 | $302.59 | $322.95 | $266.75 | $314.56 | 8,087,700 |
March 2024 | $279.68 | $302.63 | $277.50 | $301.44 | 6,650,700 |
February 2024 | $239.55 | $294.99 | $233.95 | $279.48 | 9,010,100 |
