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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$159.23$159.23409,100——
2018-12-28$155.97$155.97344,800——
2018-12-27$155.35$155.35504,500——
2018-12-26$152.52$152.52327,200——
2018-12-24$142.90$142.90363,000——
2018-12-21$146.25$146.25939,300——
2018-12-20$150.99$150.99614,700——
2018-12-19$159.04$159.04764,200——
2018-12-18$162.93$162.93766,400——
2018-12-17$158.97$158.97807,300——
2018-12-14$171.89$171.89396,900——
2018-12-13$172.79$172.79259,700——
2018-12-12$173.51$173.51378,900——
2018-12-11$169.97$169.97370,600——
2018-12-10$167.87$167.87335,300——
2018-12-07$165.34$165.34416,200——
2018-12-06$172.58$172.58270,400——
2018-12-04$171.02$171.02607,000——
2018-12-03$181.37$181.37579,900——
2018-11-30$179.80$179.80435,100——
2018-11-29$177.92$177.92375,300——
2018-11-28$178.11$178.11361,200——
2018-11-27$168.58$168.58281,200——
2018-11-26$169.04$169.04200,600——
2018-11-23$165.00$165.0081,000——
2018-11-21$164.34$164.34328,800——
2018-11-20$162.29$162.29555,900——
2018-11-19$169.41$169.41427,400——
2018-11-16$180.70$180.70682,400——
2018-11-15$178.91$178.91766,000——
2018-11-14$173.26$173.26332,300——
2018-11-13$176.87$176.87447,300——
2018-11-12$177.43$177.43416,200——
2018-11-09$181.50$181.50421,100——
2018-11-08$182.48$182.48629,200——
2018-11-07$180.24$180.24678,600——
2018-11-06$178.74$178.741,238,900——
2018-11-05$168.00$168.00519,300——
2018-11-02$168.06$168.06433,400——
2018-11-01$169.00$169.00521,200——
2018-10-31$166.30$166.30387,100——
2018-10-30$163.42$163.42403,800——
2018-10-29$155.48$155.48460,800——
2018-10-26$160.60$160.60279,200——
2018-10-25$162.90$162.90398,900——
2018-10-24$159.74$159.74787,700——
2018-10-23$166.70$166.70343,300——
2018-10-22$168.18$168.18637,800——
2018-10-19$164.95$164.95398,100——
2018-10-18$168.49$168.49421,100——
2018-10-17$169.06$169.06326,100——
2018-10-16$168.37$168.37503,700——
2018-10-15$160.80$160.80771,100——
2018-10-12$157.71$157.71943,500——
2018-10-11$151.00$151.00490,200——
2018-10-10$149.58$149.58859,300——
2018-10-09$157.38$157.38458,400——
2018-10-08$158.50$158.50496,200——
2018-10-05$162.23$162.23294,500——
2018-10-04$165.20$165.20331,500——
2018-10-03$169.41$169.41377,700——
2018-10-02$168.99$168.99337,600——
2018-10-01$173.20$173.20318,500——
2018-09-28$176.83$176.83320,300——
2018-09-27$178.24$178.24439,800——
2018-09-26$175.36$175.36360,500——
2018-09-25$176.08$176.08382,600——
2018-09-24$174.15$174.15211,500——
2018-09-21$175.20$175.20487,700——
2018-09-20$174.78$174.78343,000——
2018-09-19$172.70$172.70360,000——
2018-09-18$176.26$176.26350,200——
2018-09-17$175.65$175.65309,100——
2018-09-14$178.70$178.70515,800——
2018-09-13$176.31$176.31255,400——
2018-09-12$174.69$174.69270,400——
2018-09-11$171.48$171.48237,000——
2018-09-10$170.05$170.05327,900——
2018-09-07$167.83$167.83284,500——
2018-09-06$166.98$166.98219,900——
2018-09-05$167.17$167.17167,100——
2018-09-04$169.96$169.96246,000——
2018-08-31$171.74$171.74196,700——
2018-08-30$170.30$170.30317,900——
2018-08-29$170.87$170.87288,200——
2018-08-28$169.98$169.98350,900——
2018-08-27$170.07$170.07233,200——
2018-08-24$168.91$168.91210,400——
2018-08-23$169.01$169.01315,500——
2018-08-22$169.22$169.22441,200——
2018-08-21$168.88$168.88341,000——
2018-08-20$165.72$165.72304,400——
2018-08-17$163.57$163.57304,900——
2018-08-16$161.89$161.89319,100——
2018-08-15$162.46$162.46413,900——
2018-08-14$164.00$164.00524,500——
2018-08-13$161.94$161.94483,700——
2018-08-10$161.26$161.26306,200——
2018-08-09$161.94$161.94551,500——
2018-08-08$157.38$157.38886,400——
2018-08-07$166.62$166.621,703,700——
2018-08-06$142.15$142.15585,100——
2018-08-03$142.24$142.24267,200——
2018-08-02$142.04$142.04331,300——
2018-08-01$138.83$138.83457,400——
2018-07-31$137.93$137.93366,000——
2018-07-30$136.77$136.77459,500——
2018-07-27$140.53$140.53319,600——
2018-07-26$145.91$145.91134,200——
2018-07-25$145.40$145.40220,300——
2018-07-24$144.06$144.06213,200——
2018-07-23$146.16$146.16353,600——
2018-07-20$145.96$145.96180,100——
2018-07-19$148.95$148.95306,700——
2018-07-18$149.09$149.09590,000——
2018-07-17$148.22$148.22325,800——
2018-07-16$146.80$146.80267,400——
2018-07-13$149.43$149.43584,700——
2018-07-12$149.36$149.36434,300——
2018-07-11$146.67$146.67285,500——
2018-07-10$149.87$149.87270,200——
2018-07-09$149.72$149.72286,300——
2018-07-06$148.25$148.25150,500——
2018-07-05$148.25$148.25448,300——
2018-07-03$148.32$148.32324,200——
2018-07-02$148.28$148.28594,000——
2018-06-29$143.25$143.25255,400——
2018-06-28$143.31$143.31230,100——
2018-06-27$141.76$141.76384,200——
2018-06-26$143.22$143.22568,900——
2018-06-25$142.21$142.21562,400——
2018-06-22$147.88$147.88482,000——
2018-06-21$150.69$150.69316,300——
2018-06-20$153.03$153.03231,900——
2018-06-19$152.56$152.56515,200——
2018-06-18$155.04$155.04516,700——
2018-06-15$155.96$155.96863,200——
2018-06-14$157.73$157.73261,000——
2018-06-13$158.02$158.02283,600——
2018-06-12$160.94$160.94264,200——
2018-06-11$158.78$158.78263,700——
2018-06-08$160.66$160.66662,900——
2018-06-07$158.17$158.17429,600——
2018-06-06$158.98$158.98465,800——
2018-06-05$156.78$156.78522,200——
2018-06-04$153.30$153.30519,500——
2018-06-01$152.49$152.49715,300——
2018-05-31$153.51$153.51536,900——
2018-05-30$156.13$156.13360,200——
2018-05-29$153.99$153.99250,800——
2018-05-25$154.95$154.95272,700——
2018-05-24$153.81$153.81312,200——
2018-05-23$152.96$152.96195,200——
2018-05-22$154.19$154.19245,500——
2018-05-21$154.16$154.16223,300——
2018-05-18$152.63$152.63177,000——
2018-05-17$153.63$153.63308,400——
2018-05-16$156.04$156.04334,500——
2018-05-15$154.45$154.45378,900——
2018-05-14$153.65$153.65314,600——
2018-05-11$155.57$155.57445,400——
2018-05-10$153.12$153.12375,800——
2018-05-09$149.57$149.57536,100——
2018-05-08$153.24$153.241,501,200——
2018-05-07$137.48$137.48426,500——
2018-05-04$134.67$134.67362,900——
2018-05-03$133.54$133.54396,400——
2018-05-02$133.12$133.12434,000——
2018-05-01$136.78$136.78333,600——
2018-04-30$134.83$134.83231,400——
2018-04-27$135.13$135.13320,500——
2018-04-26$136.36$136.36266,900——
2018-04-25$136.88$136.88418,400——
2018-04-24$137.75$137.75294,100——
2018-04-23$139.56$139.56247,200——
2018-04-20$142.15$142.15250,200——
2018-04-19$142.50$142.50162,600——
2018-04-18$145.51$145.51239,000——
2018-04-17$144.28$144.28316,400——
2018-04-16$141.79$141.79234,700——
2018-04-13$141.24$141.24330,700——
2018-04-12$141.30$141.30331,900——
2018-04-11$141.25$141.25223,000——
2018-04-10$141.59$141.59340,200——
2018-04-09$136.15$136.15216,400——
2018-04-06$135.44$135.44342,100——
2018-04-05$139.18$139.18303,400——
2018-04-04$139.48$139.48587,000——
2018-04-03$139.81$139.81622,700——
2018-04-02$137.40$137.40430,400——
2018-03-29$139.19$139.19224,200——
2018-03-28$135.95$135.95363,100——
2018-03-27$135.46$135.46384,200——
2018-03-26$140.40$140.40516,400——
2018-03-23$136.35$136.35308,200——
2018-03-22$138.29$138.29397,900——
2018-03-21$143.46$143.46286,600——
2018-03-20$142.34$142.34275,700——
2018-03-19$139.89$139.89353,400——
2018-03-16$143.34$143.34532,900——
2018-03-15$144.40$144.40331,800——
2018-03-14$146.79$146.79460,500——
2018-03-13$144.20$144.20803,600——
2018-03-12$144.75$144.75365,000——
2018-03-09$141.18$141.18611,500——
2018-03-08$141.40$141.40253,800——
2018-03-07$143.98$143.98381,000——
2018-03-06$143.22$143.22384,500——
2018-03-05$141.02$141.02546,300——
2018-03-02$135.45$135.45398,100——
2018-03-01$140.68$140.68375,600——
2018-02-28$138.14$138.14315,200——
2018-02-27$140.37$140.37516,500——
2018-02-26$140.99$140.99771,800——
2018-02-23$141.90$141.90797,800——
2018-02-22$135.24$135.241,421,300——
2018-02-21$120.35$120.35645,800——
2018-02-20$120.07$120.07537,500——
2018-02-16$120.25$120.25223,900——
2018-02-15$120.54$120.54287,800——
2018-02-14$118.80$118.80299,500——
2018-02-13$116.71$116.71199,200——
2018-02-12$116.01$116.01253,600——
2018-02-09$114.92$114.92410,100——
2018-02-08$113.54$113.54253,100——
2018-02-07$116.43$116.43240,400——
2018-02-06$116.51$116.51283,600——
2018-02-05$117.02$117.02373,700——
2018-02-02$120.73$120.73287,500——
2018-02-01$121.50$121.50262,100——
2018-01-31$123.16$123.16214,800——
2018-01-30$124.13$124.13244,800——
2018-01-29$124.61$124.61234,300——
2018-01-26$123.48$123.48405,100——
2018-01-25$123.50$123.50246,200——
2018-01-24$123.35$123.35448,700——
2018-01-23$125.68$125.68392,800——
2018-01-22$124.29$124.29186,700——
2018-01-19$123.75$123.75310,400——
2018-01-18$123.23$123.23387,200——
2018-01-17$123.78$123.78444,900——
2018-01-16$123.38$123.38402,100——
2018-01-12$123.15$123.15420,800——
2018-01-11$121.17$121.17493,200——
2018-01-10$114.78$114.78403,000——
2018-01-09$114.02$114.02355,400——
2018-01-08$110.63$110.63218,600——
2018-01-05$109.54$109.54301,800——
2018-01-04$107.86$107.86435,200——
2018-01-03$105.77$105.77253,000——
2018-01-02$103.71$103.71310,600——