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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$384.33$384.33176,500——
2020-12-30$383.75$383.75166,100——
2020-12-29$378.04$378.04185,500——
2020-12-28$382.59$382.59251,200——
2020-12-24$376.89$376.89138,300——
2020-12-23$379.74$379.74191,100——
2020-12-22$379.96$379.96474,600——
2020-12-21$375.91$375.91505,600——
2020-12-18$373.00$373.00900,400——
2020-12-17$375.43$375.43819,500——
2020-12-16$377.41$377.41474,300——
2020-12-15$383.45$383.45311,700——
2020-12-14$383.46$383.46309,100——
2020-12-11$377.56$377.56162,100——
2020-12-10$375.14$375.14292,300——
2020-12-09$376.87$376.87215,000——
2020-12-08$375.84$375.84207,500——
2020-12-07$373.83$373.83321,100——
2020-12-04$378.47$378.47255,900——
2020-12-03$372.37$372.37263,500——
2020-12-02$367.21$367.21385,600——
2020-12-01$372.17$372.17403,700——
2020-11-30$378.42$378.42603,300——
2020-11-27$377.00$377.00206,000——
2020-11-25$372.73$372.73345,000——
2020-11-24$373.47$373.47566,700——
2020-11-23$362.69$362.69590,100——
2020-11-20$354.99$354.99694,100——
2020-11-19$358.39$358.391,189,700——
2020-11-18$337.58$337.58211,400——
2020-11-17$340.79$340.79323,300——
2020-11-16$345.98$345.98292,700——
2020-11-13$345.86$345.86228,900——
2020-11-12$340.78$340.78316,700——
2020-11-11$356.27$356.27297,100——
2020-11-10$345.02$345.02553,100——
2020-11-09$352.71$352.71490,000——
2020-11-06$346.43$346.43370,300——
2020-11-05$340.12$340.12399,000——
2020-11-04$329.18$329.18423,400——
2020-11-03$319.22$319.22571,700——
2020-11-02$293.07$293.07510,700——
2020-10-30$283.64$283.64304,300——
2020-10-29$291.97$291.97263,000——
2020-10-28$285.20$285.20300,200——
2020-10-27$289.28$289.28351,600——
2020-10-26$295.10$295.10250,800——
2020-10-23$303.72$303.72293,500——
2020-10-22$300.91$300.91321,700——
2020-10-21$291.86$291.86233,100——
2020-10-20$294.83$294.83211,100——
2020-10-19$291.57$291.57347,600——
2020-10-16$293.00$293.00218,800——
2020-10-15$287.31$287.31204,300——
2020-10-14$284.77$284.77345,600——
2020-10-13$286.73$286.73227,300——
2020-10-12$288.25$288.25277,900——
2020-10-09$284.00$284.00216,200——
2020-10-08$279.09$279.09221,300——
2020-10-07$276.58$276.58279,100——
2020-10-06$269.97$269.97378,300——
2020-10-05$268.01$268.01375,200——
2020-10-02$258.81$258.81354,500——
2020-10-01$258.48$258.48461,200——
2020-09-30$252.46$252.46596,400——
2020-09-29$258.92$258.92190,500——
2020-09-28$260.56$260.56272,700——
2020-09-25$257.46$257.46250,600——
2020-09-24$250.67$250.67215,700——
2020-09-23$249.58$249.58308,500——
2020-09-22$252.28$252.28388,600——
2020-09-21$248.73$248.73369,600——
2020-09-18$256.15$256.15537,900——
2020-09-17$256.18$256.18289,700——
2020-09-16$254.15$254.15277,300——
2020-09-15$257.46$257.46252,000——
2020-09-14$251.26$251.26303,000——
2020-09-11$249.96$249.96225,900——
2020-09-10$249.44$249.44535,600——
2020-09-09$255.11$255.11519,900——
2020-09-08$249.26$249.26556,700——
2020-09-04$260.55$260.55354,700——
2020-09-03$269.25$269.25416,800——
2020-09-02$294.36$294.36360,500——
2020-09-01$287.16$287.16254,900——
2020-08-31$286.53$286.53340,700——
2020-08-28$280.16$280.16259,700——
2020-08-27$277.26$277.26267,400——
2020-08-26$284.74$284.74320,500——
2020-08-25$277.86$277.86328,300——
2020-08-24$275.39$275.39256,100——
2020-08-21$275.33$275.33234,900——
2020-08-20$276.55$276.55182,700——
2020-08-19$283.13$283.13249,100——
2020-08-18$281.96$281.96317,300——
2020-08-17$286.74$286.74214,800——
2020-08-14$286.03$286.03163,800——
2020-08-13$285.61$285.61142,800——
2020-08-12$284.01$284.01239,600——
2020-08-11$280.57$280.57183,300——
2020-08-10$280.41$280.41223,200——
2020-08-07$283.04$283.04195,100——
2020-08-06$286.73$286.73241,500——
2020-08-05$288.84$288.84228,600——
2020-08-04$284.68$284.68307,400——
2020-08-03$280.72$280.72244,500——
2020-07-31$280.75$280.75472,800——
2020-07-30$274.95$274.95205,700——
2020-07-29$273.85$273.85404,600——
2020-07-28$271.18$271.18458,300——
2020-07-27$273.34$273.34347,500——
2020-07-24$269.98$269.98423,100——
2020-07-23$275.71$275.71261,000——
2020-07-22$277.00$277.00244,500——
2020-07-21$273.28$273.28256,400——
2020-07-20$276.36$276.36251,400——
2020-07-17$273.10$273.10258,500——
2020-07-16$267.66$267.66287,200——
2020-07-15$268.16$268.16272,500——
2020-07-14$266.47$266.47313,500——
2020-07-13$255.50$255.50211,800——
2020-07-10$260.67$260.67261,000——
2020-07-09$262.01$262.01324,900——
2020-07-08$257.21$257.21278,800——
2020-07-07$254.26$254.26280,900——
2020-07-06$261.63$261.63286,200——
2020-07-02$255.04$255.04228,600——
2020-07-01$251.23$251.23224,300——
2020-06-30$255.95$255.95344,500——
2020-06-29$252.05$252.05237,600——
2020-06-26$246.42$246.42813,800——
2020-06-25$253.64$253.64232,100——
2020-06-24$250.50$250.50370,000——
2020-06-23$260.77$260.77292,900——
2020-06-22$261.79$261.79307,100——
2020-06-19$264.41$264.41987,000——
2020-06-18$262.23$262.23188,300——
2020-06-17$260.82$260.82236,100——
2020-06-16$266.46$266.46244,500——
2020-06-15$259.41$259.41307,100——
2020-06-12$258.33$258.33305,200——
2020-06-11$250.19$250.19349,300——
2020-06-10$267.08$267.08232,400——
2020-06-09$270.32$270.32316,000——
2020-06-08$277.06$277.06284,200——
2020-06-05$277.55$277.55438,200——
2020-06-04$261.17$261.17345,100——
2020-06-03$269.02$269.02334,400——
2020-06-02$264.09$264.09266,000——
2020-06-01$264.97$264.97294,100——
2020-05-29$261.32$261.32490,700——
2020-05-28$257.42$257.42334,000——
2020-05-27$258.67$258.67501,900——
2020-05-26$255.96$255.96558,900——
2020-05-22$243.54$243.54301,600——
2020-05-21$244.15$244.15286,900——
2020-05-20$241.49$241.49369,900——
2020-05-19$240.55$240.55489,900——
2020-05-18$235.80$235.80571,100——
2020-05-15$217.80$217.80383,100——
2020-05-14$221.77$221.77457,000——
2020-05-13$223.08$223.08445,800——
2020-05-12$230.20$230.20299,100——
2020-05-11$235.26$235.26339,200——
2020-05-08$242.92$242.92270,500——
2020-05-07$233.86$233.86276,200——
2020-05-06$232.42$232.42219,100——
2020-05-05$233.15$233.15349,700——
2020-05-04$228.77$228.77346,900——
2020-05-01$225.55$225.55349,600——
2020-04-30$229.66$229.66578,500——
2020-04-29$244.97$244.97640,800——
2020-04-28$228.48$228.48915,600——
2020-04-27$220.93$220.93560,400——
2020-04-24$208.62$208.62418,500——
2020-04-23$200.97$200.97436,900——
2020-04-22$199.41$199.41498,800——
2020-04-21$192.85$192.85379,200——
2020-04-20$202.35$202.35381,500——
2020-04-17$202.98$202.98382,300——
2020-04-16$201.60$201.60387,500——
2020-04-15$196.81$196.81389,100——
2020-04-14$206.88$206.88358,800——
2020-04-13$197.91$197.91331,700——
2020-04-09$201.22$201.22529,300——
2020-04-08$196.65$196.65252,300——
2020-04-07$192.36$192.36413,600——
2020-04-06$191.85$191.85306,400——
2020-04-03$178.08$178.08598,600——
2020-04-02$174.24$174.24599,600——
2020-04-01$176.46$176.46606,000——
2020-03-31$183.60$183.60521,000——
2020-03-30$188.35$188.35323,900——
2020-03-27$184.57$184.57390,700——
2020-03-26$197.51$197.51505,500——
2020-03-25$186.23$186.23505,200——
2020-03-24$180.55$180.55813,400——
2020-03-23$170.72$170.721,176,100——
2020-03-20$179.38$179.381,701,600——
2020-03-19$185.07$185.071,202,000——
2020-03-18$185.47$185.47803,200——
2020-03-17$180.66$180.66564,400——
2020-03-16$166.08$166.08800,300——
2020-03-13$184.02$184.02659,300——
2020-03-12$161.51$161.511,028,500——
2020-03-11$191.30$191.30516,900——
2020-03-10$202.19$202.19909,900——
2020-03-09$185.26$185.26770,300——
2020-03-06$202.74$202.74647,300——
2020-03-05$203.76$203.76564,900——
2020-03-04$216.04$216.04559,000——
2020-03-03$209.31$209.31949,700——
2020-03-02$221.71$221.71603,000——
2020-02-28$210.97$210.97945,200——
2020-02-27$213.93$213.931,021,300——
2020-02-26$217.81$217.81549,500——
2020-02-25$220.00$220.00544,800——
2020-02-24$227.40$227.40572,700——
2020-02-21$238.39$238.39500,900——
2020-02-20$242.72$242.72443,100——
2020-02-19$240.50$240.50423,400——
2020-02-18$236.66$236.66521,600——
2020-02-14$238.77$238.77921,800——
2020-02-13$233.32$233.321,783,600——
2020-02-12$251.99$251.99377,900——
2020-02-11$247.81$247.81219,400——
2020-02-10$248.55$248.55216,200——
2020-02-07$247.26$247.26385,700——
2020-02-06$252.09$252.09407,500——
2020-02-05$247.81$247.81244,200——
2020-02-04$247.87$247.87251,100——
2020-02-03$242.55$242.55262,400——
2020-01-31$239.02$239.02335,900——
2020-01-30$246.32$246.32246,900——
2020-01-29$250.17$250.17319,500——
2020-01-28$247.98$247.98340,800——
2020-01-27$243.23$243.23425,700——
2020-01-24$252.70$252.70223,700——
2020-01-23$254.36$254.36358,800——
2020-01-22$253.75$253.75414,400——
2020-01-21$252.42$252.42561,400——
2020-01-17$252.74$252.74399,100——
2020-01-16$253.93$253.93434,000——
2020-01-15$247.80$247.80331,200——
2020-01-14$248.07$248.07416,600——
2020-01-13$248.58$248.58479,100——
2020-01-10$246.27$246.27623,600——
2020-01-09$246.50$246.50766,200——
2020-01-08$247.64$247.64689,600——
2020-01-07$256.47$256.47236,300——
2020-01-06$258.01$258.01322,600——
2020-01-03$256.05$256.05305,300——
2020-01-02$259.14$259.14387,800——