NASDAQ:ZBRA | Historical Stock Price | ZEBRA TECHNOLOGIES CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-08-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.17$9.12$26.26$75.63$217.79$627.191991-08-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.78$35.7898,000——
2011-12-29$35.98$35.9843,100——
2011-12-28$35.70$35.7072,200——
2011-12-27$36.59$36.5956,000——
2011-12-23$36.52$36.5238,100——
2011-12-22$36.38$36.38114,600——
2011-12-21$35.81$35.81119,800——
2011-12-20$36.23$36.23156,000——
2011-12-19$35.30$35.30374,200——
2011-12-16$37.02$37.02452,800——
2011-12-15$36.72$36.72112,900——
2011-12-14$36.31$36.31144,600——
2011-12-13$36.39$36.39126,300——
2011-12-12$37.17$37.17110,400——
2011-12-09$38.14$38.14114,000——
2011-12-08$37.32$37.3297,000——
2011-12-07$38.25$38.25135,000——
2011-12-06$37.83$37.83150,400——
2011-12-05$37.95$37.95185,700——
2011-12-02$37.50$37.5077,700——
2011-12-01$37.88$37.88158,900——
2011-11-30$37.86$37.86314,200——
2011-11-29$35.44$35.44109,700——
2011-11-28$35.40$35.40245,000——
2011-11-25$34.50$34.5045,400——
2011-11-23$34.61$34.61207,300——
2011-11-22$35.30$35.30403,700——
2011-11-21$35.43$35.43227,300——
2011-11-18$36.57$36.57185,600——
2011-11-17$36.94$36.94191,100——
2011-11-16$37.71$37.71114,100——
2011-11-15$37.98$37.98111,300——
2011-11-14$37.23$37.23160,200——
2011-11-11$37.61$37.61197,600——
2011-11-10$36.10$36.1076,900——
2011-11-09$36.00$36.00133,400——
2011-11-08$36.87$36.87282,400——
2011-11-07$36.53$36.5384,600——
2011-11-04$36.31$36.3170,200——
2011-11-03$36.20$36.20164,300——
2011-11-02$35.40$35.40342,100——
2011-11-01$33.97$33.97213,500——
2011-10-31$35.74$35.74119,000——
2011-10-28$36.66$36.66120,400——
2011-10-27$37.27$37.27188,800——
2011-10-26$35.47$35.4785,300——
2011-10-25$34.69$34.6997,500——
2011-10-24$35.45$35.45189,000——
2011-10-21$34.89$34.8953,900——
2011-10-20$34.05$34.05283,900——
2011-10-19$33.96$33.96605,500——
2011-10-18$34.44$34.4478,000——
2011-10-17$33.80$33.80171,000——
2011-10-14$34.78$34.7884,900——
2011-10-13$34.33$34.33134,100——
2011-10-12$34.13$34.13123,500——
2011-10-11$34.06$34.06123,400——
2011-10-10$33.84$33.84219,700——
2011-10-07$33.03$33.03332,500——
2011-10-06$33.63$33.63240,900——
2011-10-05$32.58$32.58266,900——
2011-10-04$31.46$31.46315,300——
2011-10-03$30.01$30.01358,700——
2011-09-30$30.94$30.94393,000——
2011-09-29$30.90$30.90135,500——
2011-09-28$30.54$30.54248,600——
2011-09-27$31.18$31.18463,600——
2011-09-26$29.73$29.73209,900——
2011-09-23$28.97$28.97246,200——
2011-09-22$28.61$28.61404,300——
2011-09-21$30.88$30.88402,000——
2011-09-20$30.51$30.51386,500——
2011-09-19$30.64$30.64506,000——
2011-09-16$32.00$32.00521,100——
2011-09-15$32.04$32.04548,900——
2011-09-14$32.21$32.21612,400——
2011-09-13$32.74$32.74344,300——
2011-09-12$32.98$32.98156,800——
2011-09-09$32.74$32.74208,900——
2011-09-08$33.78$33.78180,300——
2011-09-07$34.12$34.12210,300——
2011-09-06$33.22$33.22135,400——
2011-09-02$33.76$33.76152,700——
2011-09-01$35.15$35.15193,800——
2011-08-31$35.93$35.93246,900——
2011-08-30$35.44$35.44108,100——
2011-08-29$35.09$35.09224,700——
2011-08-26$33.79$33.79216,000——
2011-08-25$33.26$33.26176,900——
2011-08-24$34.19$34.19110,800——
2011-08-23$33.54$33.54159,400——
2011-08-22$31.98$31.98228,400——
2011-08-19$31.94$31.94213,500——
2011-08-18$32.70$32.70223,800——
2011-08-17$34.62$34.62206,400——
2011-08-16$34.74$34.74183,000——
2011-08-15$34.91$34.91117,500——
2011-08-12$34.28$34.28323,000——
2011-08-11$33.83$33.83338,600——
2011-08-10$31.57$31.57642,200——
2011-08-09$32.26$32.26504,600——
2011-08-08$31.23$31.23644,600——
2011-08-05$34.65$34.65708,000——
2011-08-04$35.34$35.34446,200——
2011-08-03$38.57$38.57376,200——
2011-08-02$38.69$38.69225,900——
2011-08-01$39.42$39.42199,300——
2011-07-29$40.00$40.00187,700——
2011-07-28$40.21$40.21238,300——
2011-07-27$40.42$40.42159,600——
2011-07-26$41.61$41.61222,200——
2011-07-25$42.37$42.37186,600——
2011-07-22$42.70$42.7068,400——
2011-07-21$42.59$42.59176,100——
2011-07-20$42.09$42.09193,700——
2011-07-19$42.73$42.73226,000——
2011-07-18$42.06$42.06235,100——
2011-07-15$41.81$41.81133,300——
2011-07-14$41.52$41.52167,100——
2011-07-13$41.96$41.96167,400——
2011-07-12$42.01$42.01107,500——
2011-07-11$42.21$42.21127,600——
2011-07-08$43.32$43.32147,700——
2011-07-07$43.05$43.05254,200——
2011-07-06$43.00$43.00583,300——
2011-07-05$42.68$42.68104,900——
2011-07-01$42.87$42.87174,900——
2011-06-30$42.17$42.17203,000——
2011-06-29$41.72$41.72123,900——
2011-06-28$41.39$41.39167,800——
2011-06-27$40.58$40.58146,900——
2011-06-24$39.99$39.99519,600——
2011-06-23$41.01$41.01166,700——
2011-06-22$40.76$40.76138,300——
2011-06-21$40.70$40.70204,300——
2011-06-20$40.10$40.10220,500——
2011-06-17$39.99$39.99491,800——
2011-06-16$40.50$40.50215,000——
2011-06-15$40.74$40.74208,300——
2011-06-14$41.21$41.21378,900——
2011-06-13$39.99$39.99191,500——
2011-06-10$40.24$40.24279,700——
2011-06-09$41.04$41.04201,200——
2011-06-08$41.21$41.21228,600——
2011-06-07$41.24$41.24220,700——
2011-06-06$41.09$41.09323,200——
2011-06-03$41.61$41.61359,500——
2011-06-02$42.59$42.59268,000——
2011-06-01$42.84$42.84291,000——
2011-05-31$44.45$44.45445,400——
2011-05-27$43.24$43.24212,600——
2011-05-26$42.96$42.96267,000——
2011-05-25$42.19$42.19296,100——
2011-05-24$41.12$41.12344,900——
2011-05-23$41.63$41.63239,100——
2011-05-20$42.20$42.20144,100——
2011-05-19$42.36$42.36123,000——
2011-05-18$42.18$42.18135,200——
2011-05-17$41.40$41.40218,600——
2011-05-16$41.45$41.45313,300——
2011-05-13$42.03$42.03143,000——
2011-05-12$42.76$42.76286,200——
2011-05-11$42.27$42.27297,600——
2011-05-10$42.91$42.91469,500——
2011-05-09$41.79$41.79658,100——
2011-05-06$41.70$41.70497,600——
2011-05-05$41.57$41.57341,200——
2011-05-04$42.14$42.141,241,300——
2011-05-03$39.92$39.92339,900——
2011-05-02$40.10$40.10450,000——
2011-04-29$39.29$39.29236,000——
2011-04-28$38.71$38.71106,000——
2011-04-27$38.75$38.75180,000——
2011-04-26$38.47$38.47152,600——
2011-04-25$37.87$37.87348,900——
2011-04-21$38.05$38.05120,900——
2011-04-20$38.05$38.05127,300——
2011-04-19$36.99$36.99182,700——
2011-04-18$36.93$36.93285,500——
2011-04-15$37.96$37.9686,900——
2011-04-14$37.76$37.76134,100——
2011-04-13$37.92$37.92145,700——
2011-04-12$37.79$37.79104,200——
2011-04-11$38.39$38.39210,600——
2011-04-08$38.42$38.42242,600——
2011-04-07$38.72$38.72259,200——
2011-04-06$39.10$39.10117,600——
2011-04-05$39.35$39.35119,200——
2011-04-04$39.35$39.35160,200——
2011-04-01$39.32$39.32169,800——
2011-03-31$39.24$39.24147,400——
2011-03-30$38.98$38.98195,400——
2011-03-29$39.04$39.04264,600——
2011-03-28$39.06$39.06233,800——
2011-03-25$39.87$39.87420,900——
2011-03-24$38.14$38.14371,700——
2011-03-23$37.30$37.30269,900——
2011-03-22$37.10$37.10181,500——
2011-03-21$37.10$37.10318,100——
2011-03-18$35.97$35.97487,600——
2011-03-17$35.35$35.35201,800——
2011-03-16$35.20$35.20347,900——
2011-03-15$35.51$35.51205,500——
2011-03-14$35.95$35.95231,400——
2011-03-11$36.24$36.24124,300——
2011-03-10$36.20$36.20190,200——
2011-03-09$36.86$36.86227,700——
2011-03-08$37.11$37.11317,700——
2011-03-07$36.69$36.69220,100——
2011-03-04$37.55$37.55340,600——
2011-03-03$37.39$37.39429,800——
2011-03-02$36.73$36.73255,100——
2011-03-01$36.65$36.65420,000——
2011-02-28$37.32$37.32401,000——
2011-02-25$37.34$37.34370,000——
2011-02-24$37.20$37.20297,300——
2011-02-23$37.44$37.44577,800——
2011-02-22$38.38$38.38521,200——
2011-02-18$39.39$39.39373,700——
2011-02-17$39.19$39.19294,200——
2011-02-16$38.63$38.63300,200——
2011-02-15$38.48$38.48540,400——
2011-02-14$41.10$41.10151,100——
2011-02-11$41.18$41.18154,800——
2011-02-10$40.95$40.9590,500——
2011-02-09$40.70$40.70222,900——
2011-02-08$40.21$40.2182,800——
2011-02-07$40.45$40.45131,300——
2011-02-04$40.35$40.3599,100——
2011-02-03$40.08$40.08104,700——
2011-02-02$39.80$39.8098,700——
2011-02-01$40.00$40.00239,200——
2011-01-31$38.90$38.90191,900——
2011-01-28$38.27$38.27156,900——
2011-01-27$39.46$39.46161,600——
2011-01-26$39.13$39.13124,800——
2011-01-25$38.62$38.62233,800——
2011-01-24$38.53$38.53159,400——
2011-01-21$37.83$37.8391,100——
2011-01-20$38.18$38.18153,200——
2011-01-19$38.55$38.55160,700——
2011-01-18$38.97$38.97402,000——
2011-01-14$38.67$38.67133,000——
2011-01-13$38.79$38.79141,200——
2011-01-12$38.55$38.55122,100——
2011-01-11$38.51$38.51209,100——
2011-01-10$37.71$37.71303,800——
2011-01-07$37.60$37.60247,200——
2011-01-06$37.48$37.48287,400——
2011-01-05$37.80$37.80186,100——
2011-01-04$37.84$37.84192,300——
2011-01-03$38.20$38.20231,700——