Zebra Technologies Corporation (ZBRA) Historical Stock Data
282.56 ↑1.77 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZBRA is down -0.27% a day on average. There have been 12 days where Zebra Technologies Corporation closed green and 18 days where ZBRA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 280.02 | 282.56 | ↑$2.54 (0.91%) | 273.66 | 283.55 | 509.61K |
| 2025-03-28 | 285.14 | 280.79 | ↓$4.35 (-1.53%) | 277.37 | 285.52 | 284.28K |
| 2025-03-27 | 286.24 | 285.14 | ↓$1.10 (-0.38%) | 283.56 | 287.66 | 225.29K |
| 2025-03-26 | 292.05 | 288.02 | ↓$4.03 (-1.38%) | 285.75 | 292.11 | 273.95K |
| 2025-03-25 | 297.39 | 291.02 | ↓$6.37 (-2.14%) | 289.47 | 299.49 | 326.69K |
| 2025-03-24 | 294.33 | 297.41 | ↑$3.08 (1.05%) | 293.86 | 301.77 | 507.53K |
| 2025-03-21 | 282.50 | 289.99 | ↑$7.49 (2.65%) | 280.25 | 290.44 | 1.35M |
| 2025-03-20 | 283.11 | 285.01 | ↑$1.90 (0.67%) | 283.11 | 288.71 | 487.23K |
| 2025-03-19 | 283.50 | 285.83 | ↑$2.33 (0.82%) | 282.30 | 289.09 | 437.08K |
| 2025-03-18 | 282.72 | 282.58 | ↓$0.14 (-0.05%) | 281.92 | 285.54 | 323.50K |
| 2025-03-17 | 278.47 | 285.27 | ↑$6.80 (2.44%) | 278.47 | 287.32 | 416.61K |
| 2025-03-14 | 275.84 | 278.97 | ↑$3.13 (1.13%) | 272.48 | 279.38 | 517.09K |
| 2025-03-13 | 279.00 | 271.72 | ↓$7.28 (-2.61%) | 271.03 | 283.00 | 466.47K |
| 2025-03-12 | 283.26 | 279.18 | ↓$4.08 (-1.44%) | 278.22 | 286.46 | 479.55K |
| 2025-03-11 | 283.53 | 280.33 | ↓$3.20 (-1.13%) | 278.25 | 284.59 | 725.83K |
| 2025-03-10 | 288.00 | 283.36 | ↓$4.64 (-1.61%) | 280.37 | 290.52 | 762.18K |
| 2025-03-07 | 292.68 | 292.69 | ↑$0.01 (0.00%) | 285.67 | 294.85 | 1.18M |
| 2025-03-06 | 299.44 | 294.56 | ↓$4.88 (-1.63%) | 294.00 | 302.70 | 468.15K |
| 2025-03-05 | 297.89 | 304.00 | ↑$6.11 (2.05%) | 295.72 | 304.40 | 545.76K |
| 2025-03-04 | 304.54 | 297.92 | ↓$6.62 (-2.17%) | 296.24 | 304.63 | 848.29K |
| 2025-03-03 | 315.09 | 306.84 | ↓$8.25 (-2.62%) | 305.76 | 319.82 | 578.66K |
| 2025-02-28 | 310.05 | 315.05 | ↑$5.00 (1.61%) | 307.16 | 315.23 | 611.58K |
| 2025-02-27 | 318.01 | 311.00 | ↓$7.01 (-2.20%) | 310.53 | 319.52 | 515.53K |
| 2025-02-26 | 314.87 | 319.48 | ↑$4.61 (1.46%) | 312.93 | 323.69 | 572.15K |
| 2025-02-25 | 310.44 | 310.34 | ↓$0.10 (-0.03%) | 307.99 | 312.43 | 453.12K |
| 2025-02-24 | 312.36 | 309.55 | ↓$2.81 (-0.90%) | 307.75 | 313.96 | 496.43K |
| 2025-02-21 | 321.09 | 311.05 | ↓$10.04 (-3.13%) | 308.05 | 321.09 | 570.07K |
| 2025-02-20 | 324.37 | 320.98 | ↓$3.39 (-1.05%) | 317.59 | 325.12 | 514.98K |
| 2025-02-19 | 330.18 | 324.75 | ↓$5.43 (-1.64%) | 319.64 | 331.14 | 557.32K |
| 2025-02-18 | 316.28 | 331.08 | ↑$14.81 (4.68%) | 316.28 | 331.24 | 1.13M |
Create an account or log in to view more rows.
$ZBRA power hour will be fucking crazy
$ZBRA I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ZBRA Very bullish action
$ZBRA come on I wana jump up and down
$ZBRA swing puts
$ZBRA this is my only green stonk!
I really like this stonk.
$ZBRA lol who sold
$ZBRA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ZBRA has just been halted from trading due to volatility.
$ZBRA you wanna be a successful trader close your trades green