Zebra Technologies Corporation - Class A Common Stock (ZBRA)

Historical Prices For Zebra Technologies Corporation - Class A Common Stock (ZBRA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	279.06	289.93	279.06	287.57	319,109	287.57
4/01/2025	280.96	284.85	279.32	283.07	359,254	283.07
3/31/2025	278.00	283.55	273.66	282.56	539,123	282.56
3/28/2025	285.14	285.52	277.37	280.79	289,700	280.79
3/27/2025	286.24	287.66	282.81	285.14	236,543	285.14
3/26/2025	292.05	292.11	285.75	288.02	319,858	288.02
3/25/2025	297.39	299.49	289.47	291.02	348,911	291.02
3/24/2025	294.33	301.77	293.86	297.41	511,956	297.41
3/21/2025	282.50	290.44	280.25	289.99	1,471,931	289.99
3/20/2025	283.11	288.71	283.11	285.01	499,343	285.01
3/19/2025	283.50	289.09	282.30	285.83	455,954	285.83
3/18/2025	282.72	285.54	281.92	282.58	323,538	282.58
3/17/2025	278.47	287.32	278.47	285.27	416,608	285.27
3/14/2025	275.84	279.38	272.48	278.97	526,222	278.97
3/13/2025	279.00	283.00	271.03	271.72	475,975	271.72
3/12/2025	283.26	286.46	278.22	279.18	491,557	279.18
3/11/2025	283.53	284.59	278.24	280.33	870,746	280.33
3/10/2025	288.00	290.52	280.37	283.36	762,199	283.36
3/07/2025	292.68	294.85	285.58	292.69	1,178,300	292.69
3/06/2025	299.44	302.70	294.00	294.56	470,581	294.56
3/05/2025	297.89	304.40	295.72	304.00	578,151	304.00
3/04/2025	304.54	304.63	296.18	297.92	848,398	297.92
3/03/2025	315.09	319.82	305.73	306.84	586,757	306.84
2/28/2025	310.05	315.31	307.16	315.05	611,587	315.05
2/27/2025	318.01	319.51	310.53	311.00	519,387	311.00
2/26/2025	314.87	323.69	312.93	319.48	572,157	319.48
2/25/2025	310.44	312.43	307.99	310.34	453,248	310.34
2/24/2025	313.03	313.95	307.74	309.55	517,487	309.55
2/21/2025	321.09	321.09	308.05	311.05	587,742	311.05
2/20/2025	324.37	325.12	317.59	320.98	560,555	320.98
2/19/2025	330.18	331.14	319.64	324.75	567,427	324.75
2/18/2025	317.05	331.24	314.60	331.08	1,150,128	331.08
2/14/2025	321.00	321.87	312.37	318.36	868,875	318.36
2/13/2025	329.48	347.37	319.60	323.42	1,714,234	323.42
2/12/2025	349.25	355.99	348.50	352.92	1,316,527	352.92
2/11/2025	355.58	359.35	353.56	354.40	951,090	354.40
2/10/2025	365.08	365.47	357.57	358.44	859,707	358.44
2/07/2025	376.12	376.89	353.86	363.44	1,423,704	363.44
2/06/2025	385.87	386.79	376.27	376.80	579,240	376.80
2/05/2025	385.35	390.88	383.32	388.04	408,821	388.04
2/04/2025	384.14	389.80	382.95	383.46	444,517	383.46
2/03/2025	384.10	388.63	377.16	386.09	567,669	386.09
1/31/2025	395.30	400.55	391.14	391.94	549,033	391.94
1/30/2025	400.84	402.07	391.90	394.70	470,365	394.70
1/29/2025	404.56	404.67	398.56	399.59	275,225	399.59
1/28/2025	400.00	405.93	394.31	405.59	426,785	405.59
1/27/2025	404.63	408.11	397.07	399.36	413,134	399.36
1/24/2025	419.06	420.07	413.74	414.61	258,886	414.61
1/23/2025	417.62	422.29	414.45	421.11	375,969	421.11
1/22/2025	425.24	427.75	419.59	420.57	495,689	420.57
1/21/2025	407.62	419.85	407.62	418.07	445,967	418.07
1/17/2025	406.04	407.29	402.29	405.71	270,572	405.71
1/16/2025	403.00	404.40	399.34	402.72	303,181	402.72
1/15/2025	400.77	404.56	397.30	400.25	320,455	400.25
1/14/2025	381.88	395.00	378.04	394.40	414,533	394.40
1/13/2025	379.69	385.14	376.43	381.69	505,202	381.69
1/10/2025	389.38	390.70	379.94	385.54	460,040	385.54
1/08/2025	393.83	399.80	391.10	397.00	413,559	397.00
1/07/2025	395.42	399.37	393.19	396.11	353,792	396.11
1/06/2025	394.17	401.29	394.17	395.33	304,444	395.33
1/03/2025	383.03	392.50	383.03	391.86	357,897	391.86