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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$273.33$273.33251,300——
2023-12-28$275.35$275.35193,900——
2023-12-27$275.79$275.79275,700——
2023-12-26$275.50$275.50220,000——
2023-12-22$269.41$269.41225,900——
2023-12-21$265.31$265.31282,500——
2023-12-20$261.61$261.61332,800——
2023-12-19$269.42$269.42467,000——
2023-12-18$266.68$266.68485,000——
2023-12-15$270.18$270.181,025,000——
2023-12-14$272.16$272.161,165,900——
2023-12-13$244.43$244.43303,500——
2023-12-12$239.38$239.38238,400——
2023-12-11$239.65$239.65363,100——
2023-12-08$236.13$236.13229,900——
2023-12-07$233.23$233.23319,100——
2023-12-06$234.13$234.13222,300——
2023-12-05$234.36$234.36243,300——
2023-12-04$239.37$239.37302,800——
2023-12-01$241.22$241.22419,600——
2023-11-30$236.98$236.98492,400——
2023-11-29$236.62$236.62372,900——
2023-11-28$233.89$233.89424,900——
2023-11-27$231.50$231.50528,600——
2023-11-24$228.92$228.92195,200——
2023-11-22$225.86$225.86550,100——
2023-11-21$222.41$222.41360,500——
2023-11-20$220.54$220.54330,600——
2023-11-17$218.02$218.02340,600——
2023-11-16$215.48$215.48275,700——
2023-11-15$216.96$216.96501,600——
2023-11-14$215.66$215.66542,700——
2023-11-13$202.61$202.61411,200——
2023-11-10$206.18$206.18602,300——
2023-11-09$202.52$202.52486,900——
2023-11-08$206.44$206.44525,900——
2023-11-07$208.04$208.04613,300——
2023-11-06$206.02$206.02373,800——
2023-11-03$214.30$214.30540,800——
2023-11-02$207.00$207.00758,500——
2023-11-01$197.99$197.99822,900——
2023-10-31$209.43$209.43914,200——
2023-10-30$209.77$209.77970,000——
2023-10-27$207.18$207.18565,000——
2023-10-26$204.83$204.83735,500——
2023-10-25$198.91$198.91577,900——
2023-10-24$205.91$205.91348,200——
2023-10-23$205.29$205.29482,800——
2023-10-20$204.55$204.55860,400——
2023-10-19$205.99$205.99517,500——
2023-10-18$209.12$209.12346,400——
2023-10-17$212.99$212.99355,800——
2023-10-16$214.97$214.97425,300——
2023-10-13$206.92$206.92460,900——
2023-10-12$210.87$210.87597,200——
2023-10-11$217.16$217.16822,600——
2023-10-10$222.40$222.40361,900——
2023-10-09$222.58$222.58266,600——
2023-10-06$223.85$223.85384,000——
2023-10-05$222.54$222.54448,400——
2023-10-04$230.94$230.94487,500——
2023-10-03$230.33$230.33313,300——
2023-10-02$233.63$233.63246,000——
2023-09-29$236.53$236.53390,000——
2023-09-28$236.87$236.87611,800——
2023-09-27$225.91$225.91364,600——
2023-09-26$223.96$223.96355,400——
2023-09-25$228.15$228.15314,500——
2023-09-22$227.15$227.15482,200——
2023-09-21$228.68$228.68676,200——
2023-09-20$235.83$235.83824,900——
2023-09-19$252.17$252.17245,000——
2023-09-18$253.20$253.20220,000——
2023-09-15$251.38$251.38535,200——
2023-09-14$254.79$254.79444,100——
2023-09-13$250.18$250.18407,600——
2023-09-12$251.31$251.31387,600——
2023-09-11$254.77$254.77358,400——
2023-09-08$256.37$256.37435,000——
2023-09-07$264.24$264.24498,100——
2023-09-06$272.38$272.38327,200——
2023-09-05$273.25$273.25417,300——
2023-09-01$275.95$275.95311,900——
2023-08-31$275.01$275.01372,800——
2023-08-30$279.11$279.11391,000——
2023-08-29$273.49$273.49280,800——
2023-08-28$269.92$269.92211,000——
2023-08-25$268.39$268.39337,300——
2023-08-24$265.92$265.92246,300——
2023-08-23$270.09$270.09314,800——
2023-08-22$269.36$269.36340,500——
2023-08-21$267.53$267.53373,900——
2023-08-18$271.98$271.98699,200——
2023-08-17$266.03$266.03343,200——
2023-08-16$265.94$265.94374,500——
2023-08-15$267.98$267.98501,000——
2023-08-14$263.86$263.86295,100——
2023-08-11$261.94$261.94493,200——
2023-08-10$255.42$255.42414,000——
2023-08-09$257.89$257.89499,600——
2023-08-08$253.68$253.68521,000——
2023-08-07$248.23$248.23427,600——
2023-08-04$251.41$251.41569,700——
2023-08-03$249.55$249.551,170,100——
2023-08-02$241.15$241.151,317,300——
2023-08-01$254.77$254.772,621,700——
2023-07-31$307.96$307.96545,800——
2023-07-28$299.18$299.18534,100——
2023-07-27$299.43$299.43493,900——
2023-07-26$306.12$306.12289,100——
2023-07-25$301.43$301.43320,100——
2023-07-24$302.59$302.59303,900——
2023-07-21$306.46$306.46215,100——
2023-07-20$304.54$304.54311,400——
2023-07-19$318.37$318.37259,400——
2023-07-18$313.17$313.17395,100——
2023-07-17$309.51$309.51295,400——
2023-07-14$309.28$309.28298,000——
2023-07-13$318.47$318.47216,800——
2023-07-12$315.93$315.93347,500——
2023-07-11$309.16$309.16307,500——
2023-07-10$306.16$306.16403,400——
2023-07-07$295.22$295.22251,200——
2023-07-06$291.14$291.14292,000——
2023-07-05$292.85$292.85369,000——
2023-07-03$296.27$296.27184,100——
2023-06-30$295.83$295.83342,400——
2023-06-29$288.68$288.68310,000——
2023-06-28$283.49$283.49300,600——
2023-06-27$282.81$282.81356,800——
2023-06-26$273.11$273.11285,500——
2023-06-23$264.33$264.33657,000——
2023-06-22$267.91$267.91353,400——
2023-06-21$270.88$270.88314,500——
2023-06-20$277.55$277.55389,200——
2023-06-16$282.40$282.40636,900——
2023-06-15$284.55$284.55271,500——
2023-06-14$280.38$280.38287,200——
2023-06-13$283.39$283.39367,100——
2023-06-12$279.99$279.99344,200——
2023-06-09$274.66$274.66360,900——
2023-06-08$278.03$278.03366,200——
2023-06-07$277.56$277.56266,300——
2023-06-06$270.10$270.10455,100——
2023-06-05$269.11$269.11491,400——
2023-06-02$278.01$278.01374,100——
2023-06-01$266.20$266.20325,500——
2023-05-31$262.57$262.57653,500——
2023-05-30$267.78$267.78271,000——
2023-05-26$264.72$264.72243,500——
2023-05-25$259.69$259.69356,700——
2023-05-24$261.39$261.39467,500——
2023-05-23$271.22$271.22359,600——
2023-05-22$280.13$280.13256,600——
2023-05-19$280.80$280.80419,300——
2023-05-18$279.33$279.33360,600——
2023-05-17$271.67$271.67227,400——
2023-05-16$266.38$266.38183,700——
2023-05-15$270.70$270.70235,700——
2023-05-12$266.16$266.16221,500——
2023-05-11$265.28$265.28349,400——
2023-05-10$271.77$271.77257,400——
2023-05-09$270.16$270.16432,900——
2023-05-08$277.86$277.86384,100——
2023-05-05$273.80$273.80486,300——
2023-05-04$265.00$265.00551,700——
2023-05-03$258.50$258.50710,000——
2023-05-02$255.44$255.441,327,100——
2023-05-01$287.45$287.45407,500——
2023-04-28$288.03$288.03428,100——
2023-04-27$284.12$284.12234,300——
2023-04-26$280.42$280.42214,900——
2023-04-25$284.10$284.10297,700——
2023-04-24$288.19$288.19244,300——
2023-04-21$287.90$287.90302,600——
2023-04-20$290.52$290.52220,700——
2023-04-19$292.76$292.76250,900——
2023-04-18$300.63$300.63149,300——
2023-04-17$300.46$300.46163,900——
2023-04-14$303.08$303.08158,400——
2023-04-13$306.17$306.17160,400——
2023-04-12$301.41$301.41130,400——
2023-04-11$304.03$304.03138,800——
2023-04-10$301.96$301.96142,800——
2023-04-06$300.26$300.26184,400——
2023-04-05$300.15$300.15185,400——
2023-04-04$308.71$308.71347,400——
2023-04-03$311.65$311.65199,800——
2023-03-31$318.00$318.00373,400——
2023-03-30$309.11$309.11302,600——
2023-03-29$296.12$296.12214,700——
2023-03-28$290.15$290.15177,100——
2023-03-27$288.86$288.86231,900——
2023-03-24$288.73$288.73322,000——
2023-03-23$288.75$288.75244,700——
2023-03-22$288.11$288.11362,700——
2023-03-21$294.43$294.43160,500——
2023-03-20$290.84$290.84232,300——
2023-03-17$288.71$288.71461,500——
2023-03-16$294.93$294.93333,400——
2023-03-15$287.74$287.74272,900——
2023-03-14$292.46$292.46211,300——
2023-03-13$284.92$284.92265,500——
2023-03-10$288.19$288.19258,400——
2023-03-09$296.91$296.91351,000——
2023-03-08$307.07$307.07186,100——
2023-03-07$302.16$302.16182,600——
2023-03-06$305.81$305.81154,900——
2023-03-03$309.45$309.45230,200——
2023-03-02$306.06$306.06254,200——
2023-03-01$302.34$302.34409,000——
2023-02-28$300.25$300.25512,900——
2023-02-27$296.23$296.23547,800——
2023-02-24$291.92$291.92415,300——
2023-02-23$301.00$301.00444,800——
2023-02-22$304.87$304.87309,000——
2023-02-21$307.00$307.00375,000——
2023-02-17$322.58$322.58496,800——
2023-02-16$333.44$333.44555,800——
2023-02-15$327.02$327.02305,600——
2023-02-14$318.76$318.76192,600——
2023-02-13$318.95$318.95287,500——
2023-02-10$313.46$313.46342,400——
2023-02-09$316.56$316.56478,300——
2023-02-08$325.54$325.54277,500——
2023-02-07$331.15$331.15405,900——
2023-02-06$324.70$324.70406,200——
2023-02-03$330.81$330.81498,500——
2023-02-02$344.70$344.70787,400——
2023-02-01$328.63$328.63442,500——
2023-01-31$316.18$316.18264,800——
2023-01-30$309.03$309.03240,900——
2023-01-27$317.10$317.10296,800——
2023-01-26$311.27$311.27221,600——
2023-01-25$310.57$310.57292,900——
2023-01-24$310.08$310.08370,600——
2023-01-23$317.76$317.76812,600——
2023-01-20$297.03$297.03307,600——
2023-01-19$287.72$287.72260,900——
2023-01-18$296.54$296.54418,300——
2023-01-17$293.58$293.58330,000——
2023-01-13$293.70$293.70687,100——
2023-01-12$293.00$293.00735,500——
2023-01-11$299.79$299.79600,100——
2023-01-10$286.93$286.93353,700——
2023-01-09$279.29$279.29535,400——
2023-01-06$273.42$273.42552,700——
2023-01-05$260.06$260.06368,200——
2023-01-04$262.99$262.99311,600——
2023-01-03$260.20$260.20295,400——