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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.31$39.31163,900——
2012-12-28$39.11$39.11114,900——
2012-12-27$39.37$39.37128,800——
2012-12-26$39.22$39.22138,200——
2012-12-24$39.75$39.7563,700——
2012-12-21$39.74$39.74738,000——
2012-12-20$40.03$40.03198,300——
2012-12-19$39.55$39.55154,200——
2012-12-18$39.94$39.94161,500——
2012-12-17$39.08$39.08125,300——
2012-12-14$38.82$38.82112,900——
2012-12-13$39.09$39.09149,500——
2012-12-12$39.73$39.7363,700——
2012-12-11$40.17$40.1780,600——
2012-12-10$39.85$39.85130,900——
2012-12-07$39.48$39.4855,600——
2012-12-06$39.78$39.7874,800——
2012-12-05$39.69$39.69105,600——
2012-12-04$39.95$39.9595,000——
2012-12-03$39.89$39.89371,000——
2012-11-30$38.95$38.95317,900——
2012-11-29$38.98$38.9868,200——
2012-11-28$38.22$38.22173,500——
2012-11-27$38.69$38.6975,500——
2012-11-26$38.89$38.8972,800——
2012-11-23$39.06$39.0631,800——
2012-11-21$38.34$38.3438,300——
2012-11-20$38.03$38.0381,900——
2012-11-19$37.77$37.7788,500——
2012-11-16$37.26$37.26131,800——
2012-11-15$37.29$37.29101,800——
2012-11-14$37.03$37.0380,300——
2012-11-13$37.65$37.6570,900——
2012-11-12$37.89$37.89117,300——
2012-11-09$38.13$38.13171,500——
2012-11-08$37.83$37.83117,300——
2012-11-07$37.78$37.78156,900——
2012-11-06$38.29$38.29498,200——
2012-11-05$36.50$36.50157,000——
2012-11-02$36.10$36.10322,600——
2012-11-01$36.98$36.98223,700——
2012-10-31$35.93$35.93137,000——
2012-10-26$35.41$35.41103,500——
2012-10-25$35.54$35.54123,600——
2012-10-24$35.11$35.11215,900——
2012-10-23$36.44$36.44127,000——
2012-10-22$36.55$36.55173,700——
2012-10-19$36.20$36.20243,300——
2012-10-18$36.49$36.49384,900——
2012-10-17$36.65$36.65177,400——
2012-10-16$36.74$36.74356,400——
2012-10-15$36.33$36.33161,700——
2012-10-12$36.49$36.49127,600——
2012-10-11$36.92$36.92186,000——
2012-10-10$36.87$36.87140,600——
2012-10-09$37.29$37.29169,200——
2012-10-08$38.01$38.0182,400——
2012-10-05$37.78$37.78176,200——
2012-10-04$37.69$37.69124,100——
2012-10-03$37.46$37.46105,600——
2012-10-02$37.61$37.61205,100——
2012-10-01$37.70$37.70347,200——
2012-09-28$37.49$37.49185,700——
2012-09-27$37.90$37.90154,900——
2012-09-26$37.38$37.38130,100——
2012-09-25$37.84$37.84224,400——
2012-09-24$38.38$38.38285,000——
2012-09-21$38.50$38.50301,600——
2012-09-20$38.26$38.26154,100——
2012-09-19$38.40$38.40242,800——
2012-09-18$38.27$38.27283,000——
2012-09-17$38.20$38.20132,000——
2012-09-14$38.41$38.41300,800——
2012-09-13$38.39$38.39249,800——
2012-09-12$38.48$38.48166,100——
2012-09-11$38.17$38.17243,300——
2012-09-10$38.24$38.24157,400——
2012-09-07$38.41$38.4199,900——
2012-09-06$38.44$38.44142,500——
2012-09-05$37.68$37.68216,300——
2012-09-04$37.27$37.27489,900——
2012-08-31$37.29$37.29384,000——
2012-08-30$37.14$37.14245,800——
2012-08-29$37.34$37.3499,600——
2012-08-28$37.16$37.16204,300——
2012-08-27$37.15$37.15110,800——
2012-08-24$36.99$36.99288,600——
2012-08-23$37.13$37.13185,500——
2012-08-22$36.88$36.88177,400——
2012-08-21$37.02$37.02115,200——
2012-08-20$37.02$37.02128,400——
2012-08-17$36.96$36.96243,000——
2012-08-16$37.01$37.01146,300——
2012-08-15$36.24$36.2495,800——
2012-08-14$35.77$35.77176,100——
2012-08-13$35.02$35.02158,000——
2012-08-10$34.84$34.84154,500——
2012-08-09$35.25$35.25141,900——
2012-08-08$35.54$35.54124,200——
2012-08-07$35.75$35.7594,200——
2012-08-06$35.66$35.66110,500——
2012-08-03$35.77$35.77176,500——
2012-08-02$34.62$34.62166,700——
2012-08-01$34.86$34.86214,100——
2012-07-31$34.54$34.54762,100——
2012-07-30$35.56$35.56209,800——
2012-07-27$35.89$35.89146,200——
2012-07-26$35.26$35.26196,400——
2012-07-25$34.97$34.97160,900——
2012-07-24$34.21$34.21481,900——
2012-07-23$34.92$34.92252,200——
2012-07-20$35.17$35.17190,000——
2012-07-19$35.50$35.50151,100——
2012-07-18$35.27$35.27278,200——
2012-07-17$34.73$34.73248,500——
2012-07-16$33.94$33.9497,700——
2012-07-13$33.74$33.74168,100——
2012-07-12$33.67$33.67153,000——
2012-07-11$33.93$33.93200,500——
2012-07-10$33.97$33.97235,600——
2012-07-09$33.81$33.81145,600——
2012-07-06$33.88$33.88137,900——
2012-07-05$34.33$34.33132,100——
2012-07-03$34.14$34.1457,800——
2012-07-02$33.71$33.71273,700——
2012-06-29$34.36$34.36234,400——
2012-06-28$32.94$32.94176,400——
2012-06-27$32.89$32.8998,800——
2012-06-26$32.56$32.56172,500——
2012-06-25$32.40$32.40167,100——
2012-06-22$32.93$32.93971,000——
2012-06-21$32.31$32.31105,200——
2012-06-20$33.21$33.21132,700——
2012-06-19$32.80$32.80100,800——
2012-06-18$32.61$32.61216,900——
2012-06-15$32.29$32.29336,400——
2012-06-14$32.20$32.20192,000——
2012-06-13$32.41$32.41203,300——
2012-06-12$32.65$32.65195,700——
2012-06-11$32.34$32.34314,600——
2012-06-08$32.89$32.89190,600——
2012-06-07$33.09$33.09282,200——
2012-06-06$33.49$33.49213,700——
2012-06-05$33.47$33.47193,500——
2012-06-04$33.20$33.20229,700——
2012-06-01$32.62$32.62239,200——
2012-05-31$33.47$33.47259,000——
2012-05-30$33.80$33.80144,800——
2012-05-29$34.87$34.87179,600——
2012-05-25$34.20$34.20113,700——
2012-05-24$34.13$34.13221,600——
2012-05-23$34.80$34.80158,000——
2012-05-22$34.65$34.65184,000——
2012-05-21$35.02$35.02233,500——
2012-05-18$35.97$35.97136,800——
2012-05-17$36.65$36.65127,400——
2012-05-16$37.10$37.10211,800——
2012-05-15$37.07$37.07169,000——
2012-05-14$36.89$36.89120,200——
2012-05-11$37.54$37.5456,900——
2012-05-10$37.64$37.64123,000——
2012-05-09$37.67$37.6763,000——
2012-05-08$37.82$37.82280,000——
2012-05-07$37.59$37.59191,000——
2012-05-04$37.85$37.85208,500——
2012-05-03$38.50$38.50212,600——
2012-05-02$39.00$39.00360,300——
2012-05-01$39.16$39.16254,000——
2012-04-30$38.79$38.79457,500——
2012-04-27$37.65$37.65479,100——
2012-04-26$37.16$37.16717,400——
2012-04-25$37.87$37.87185,800——
2012-04-24$37.18$37.18154,100——
2012-04-23$37.30$37.30233,200——
2012-04-20$37.95$37.95216,900——
2012-04-19$37.46$37.46437,800——
2012-04-18$38.00$38.00223,800——
2012-04-17$39.12$39.12198,800——
2012-04-16$38.10$38.10128,800——
2012-04-13$38.07$38.07107,900——
2012-04-12$38.67$38.67174,500——
2012-04-11$38.50$38.50195,600——
2012-04-10$38.62$38.62210,000——
2012-04-09$39.81$39.81272,100——
2012-04-05$40.37$40.3760,300——
2012-04-04$40.61$40.61123,500——
2012-04-03$41.20$41.20183,700——
2012-04-02$41.45$41.45248,200——
2012-03-30$41.18$41.18130,200——
2012-03-29$41.52$41.52120,500——
2012-03-28$41.64$41.64129,100——
2012-03-27$41.58$41.58119,300——
2012-03-26$41.46$41.4692,000——
2012-03-23$40.55$40.55181,500——
2012-03-22$40.47$40.47125,300——
2012-03-21$40.48$40.48165,400——
2012-03-20$40.62$40.62113,800——
2012-03-19$40.98$40.98135,800——
2012-03-16$41.04$41.04237,100——
2012-03-15$41.28$41.28198,200——
2012-03-14$40.89$40.89246,200——
2012-03-13$40.95$40.95215,900——
2012-03-12$39.98$39.98213,100——
2012-03-09$39.34$39.34138,900——
2012-03-08$38.64$38.64135,700——
2012-03-07$37.99$37.9982,600——
2012-03-06$37.60$37.60174,200——
2012-03-05$38.20$38.20161,200——
2012-03-02$38.15$38.15201,200——
2012-03-01$38.32$38.32237,200——
2012-02-29$38.44$38.44389,200——
2012-02-28$38.52$38.52171,800——
2012-02-27$38.63$38.63308,400——
2012-02-24$38.64$38.64216,700——
2012-02-23$38.51$38.51255,000——
2012-02-22$37.92$37.92267,300——
2012-02-21$38.14$38.14215,800——
2012-02-17$38.34$38.34225,400——
2012-02-16$39.01$39.01289,300——
2012-02-15$38.50$38.50328,000——
2012-02-14$38.83$38.83715,500——
2012-02-13$39.67$39.67154,200——
2012-02-10$39.25$39.2572,100——
2012-02-09$39.84$39.84150,900——
2012-02-08$39.34$39.34116,500——
2012-02-07$39.52$39.5294,600——
2012-02-06$39.41$39.4155,100——
2012-02-03$39.28$39.28252,100——
2012-02-02$38.99$38.99185,100——
2012-02-01$39.87$39.87443,300——
2012-01-31$37.84$37.84143,200——
2012-01-30$37.81$37.8180,500——
2012-01-27$37.90$37.9044,200——
2012-01-26$37.72$37.72151,600——
2012-01-25$37.54$37.54209,600——
2012-01-24$37.28$37.2888,100——
2012-01-23$37.63$37.6368,200——
2012-01-20$37.58$37.58105,000——
2012-01-19$37.26$37.26132,700——
2012-01-18$36.54$36.5486,400——
2012-01-17$35.55$35.5595,100——
2012-01-13$34.97$34.97190,300——
2012-01-12$34.99$34.99190,700——
2012-01-11$35.59$35.5984,500——
2012-01-10$35.27$35.27105,100——
2012-01-09$34.95$34.95169,400——
2012-01-06$35.11$35.11194,400——
2012-01-05$35.40$35.40186,500——
2012-01-04$35.45$35.45252,500——
2012-01-03$35.72$35.72120,900——