5 DAY PERFORMANCE
-40.82%
1 MONTH PERFORMANCE
-43.12%
3 MONTH PERFORMANCE
-42.04%
6 MONTH PERFORMANCE
-4.45%
YEAR-TO-DATE PERFORMANCE
-11.96%
1 YEAR PERFORMANCE
-17.89%
Zebra Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $332.92 | $330.57 (-0.71%) | $340.11 | $327.68 | 667.70 K | $15.69 B |
| 11/03/2026 | $311.62 | $329.50 (5.74%) | $340.00 | $311.07 | 2.06 M | $15.58 B |
| 11/02/2026 | $363.12 | $361.13 (-0.55%) | $372.25 | $357.84 | 1.01 M | $17.07 B |
| 10/30/2026 | $369.30 | $361.26 (-2.18%) | $370.32 | $340.31 | 1.20 M | $17.08 B |
| 10/29/2026 | $384.93 | $377.38 (-1.96%) | $389.23 | $374.55 | 527.59 K | $19.00 B |
| 10/28/2026 | $386.46 | $384.70 (-0.46%) | $387.03 | $378.42 | 366.89 K | $19.37 B |
| 10/27/2026 | $389.06 | $381.67 (-1.9%) | $389.06 | $377.75 | 621.31 K | $19.22 B |
| 10/26/2026 | $388.38 | $384.15 (-1.09%) | $391.07 | $383.23 | 478.90 K | $19.35 B |
| 10/23/2026 | $381.33 | $386.45 (1.34%) | $388.25 | $375.62 | 451.09 K | $19.46 B |
| 10/22/2026 | $385.30 | $384.16 (-0.3%) | $387.94 | $373.90 | 589.16 K | $19.35 B |
| 10/21/2026 | $386.14 | $391.00 (1.26%) | $392.78 | $384.08 | 299.50 K | $19.69 B |
| 10/20/2026 | $374.02 | $384.08 (2.69%) | $384.74 | $373.30 | 336.17 K | $19.34 B |
| 10/19/2026 | $373.35 | $375.77 (0.65%) | $380.65 | $371.40 | 329.93 K | $18.92 B |
| 10/16/2026 | $378.11 | $369.01 (-2.41%) | $378.11 | $367.49 | 500.76 K | $18.58 B |
| 10/15/2026 | $371.31 | $377.51 (1.67%) | $377.96 | $365.76 | 493.36 K | $19.01 B |
| 10/14/2026 | $380.51 | $376.88 (-0.95%) | $384.79 | $375.78 | 514.25 K | $18.98 B |
| 10/13/2026 | $387.81 | $386.57 (-0.32%) | $389.52 | $379.87 | 443.80 K | $19.47 B |
| 10/12/2026 | $386.95 | $388.12 (0.3%) | $389.72 | $384.23 | 568.27 K | $19.55 B |
| 10/09/2026 | $386.46 | $387.18 (0.19%) | $389.01 | $381.99 | 338.62 K | $19.50 B |
| 10/08/2026 | $380.29 | $382.14 (0.49%) | $385.00 | $378.89 | 380.90 K | $19.24 B |
| 10/07/2026 | $381.11 | $386.05 (1.3%) | $387.51 | $378.08 | 474.03 K | $19.44 B |
| 10/06/2026 | $377.35 | $385.78 (2.23%) | $390.80 | $374.63 | 650.28 K | $19.43 B |
| 10/05/2026 | $375.22 | $375.66 (0.12%) | $379.35 | $370.82 | 348.30 K | $18.92 B |
| 10/02/2026 | $381.50 | $375.86 (-1.48%) | $383.18 | $375.77 | 332.41 K | $18.93 B |
| 10/01/2026 | $377.75 | $375.45 (-0.61%) | $382.00 | $373.01 | 390.43 K | $18.91 B |
| 09/30/2026 | $376.23 | $373.31 (-0.78%) | $380.00 | $372.80 | 334.15 K | $18.80 B |
| 09/29/2026 | $376.15 | $375.97 (-0.05%) | $380.85 | $366.50 | 594.60 K | $18.93 B |
| 09/28/2026 | $370.31 | $371.87 (0.42%) | $374.72 | $363.94 | 641.87 K | $18.73 B |
| 09/25/2026 | $366.21 | $370.04 (1.05%) | $374.01 | $365.02 | 552.32 K | $18.64 B |
| 09/24/2026 | $368.12 | $365.10 (-0.82%) | $370.64 | $362.76 | 547.65 K | $18.39 B |
| 09/23/2026 | $362.99 | $371.02 (2.21%) | $374.94 | $360.51 | 652.43 K | $18.68 B |
| 09/22/2026 | $355.34 | $361.61 (1.76%) | $363.68 | $350.44 | 551.21 K | $18.21 B |
| 09/21/2026 | $351.94 | $350.84 (-0.31%) | $353.58 | $346.44 | 484.13 K | $17.67 B |
| 09/18/2026 | $349.53 | $346.63 (-0.83%) | $349.99 | $342.07 | 1.37 M | $17.46 B |
| 09/17/2026 | $345.33 | $347.81 (0.72%) | $349.18 | $341.02 | 535.57 K | $17.52 B |
| 09/16/2026 | $344.86 | $341.18 (-1.07%) | $347.52 | $338.67 | 516.22 K | $17.18 B |
| 09/15/2026 | $351.77 | $342.73 (-2.57%) | $355.55 | $340.37 | 494.25 K | $17.26 B |
| 09/14/2026 | $344.10 | $351.81 (2.24%) | $354.38 | $343.51 | 567.98 K | $17.72 B |
| 09/11/2026 | $348.30 | $350.37 (0.59%) | $356.77 | $348.30 | 583.33 K | $17.64 B |
| 09/10/2026 | $340.75 | $344.01 (0.96%) | $346.87 | $336.40 | 500.90 K | $17.32 B |
| 09/09/2026 | $350.27 | $344.83 (-1.55%) | $352.25 | $343.24 | 419.85 K | $17.37 B |
| 09/08/2026 | $359.58 | $352.54 (-1.96%) | $359.58 | $348.66 | 569.40 K | $17.75 B |
| 09/04/2026 | $357.52 | $362.74 (1.46%) | $365.00 | $351.24 | 401.45 K | $18.27 B |
| 09/03/2026 | $351.71 | $357.50 (1.65%) | $358.09 | $348.93 | 416.40 K | $18.00 B |
| 09/02/2026 | $345.53 | $351.11 (1.61%) | $354.33 | $341.97 | 517.30 K | $17.68 B |
| 09/01/2026 | $352.00 | $343.70 (-2.36%) | $354.74 | $342.60 | 664.10 K | $17.31 B |
| 08/31/2026 | $355.40 | $353.55 (-0.52%) | $356.88 | $351.04 | 517.20 K | $17.80 B |
| 08/28/2026 | $360.80 | $356.45 (-1.21%) | $369.00 | $353.58 | 581.00 K | $17.95 B |
| 08/27/2026 | $361.82 | $361.11 (-0.2%) | $366.91 | $359.64 | 469.11 K | $18.19 B |
| 08/26/2026 | $361.96 | $359.84 (-0.59%) | $367.18 | $359.26 | 575.62 K | $18.12 B |
| 08/25/2026 | $365.72 | $360.52 (-1.42%) | $366.90 | $359.78 | 490.70 K | $18.16 B |
| 08/24/2026 | $365.23 | $363.30 (-0.53%) | $367.98 | $358.43 | 637.90 K | $18.30 B |
| 08/21/2026 | $361.27 | $368.51 (2%) | $371.28 | $359.36 | 718.64 K | $18.56 B |
| 08/20/2026 | $353.87 | $360.52 (1.88%) | $364.00 | $350.36 | 522.60 K | $18.16 B |
| 08/19/2026 | $370.19 | $354.65 (-4.2%) | $371.49 | $353.90 | 714.78 K | $17.86 B |
| 08/18/2026 | $368.15 | $366.42 (-0.47%) | $370.55 | $358.68 | 544.30 K | $18.45 B |
| 08/17/2026 | $376.36 | $371.26 (-1.36%) | $378.12 | $369.31 | 809.50 K | $18.70 B |
| 08/14/2026 | $384.20 | $376.03 (-2.13%) | $384.20 | $371.11 | 573.47 K | $18.94 B |
| 08/13/2026 | $381.11 | $379.63 (-0.39%) | $382.53 | $376.15 | 760.01 K | $19.12 B |
| 08/12/2026 | $384.23 | $378.37 (-1.53%) | $386.23 | $374.02 | 748.50 K | $19.05 B |
| 08/11/2026 | $378.08 | $383.06 (1.32%) | $385.11 | $376.26 | 579.00 K | $19.29 B |
| 08/10/2026 | $376.79 | $378.08 (0.34%) | $380.82 | $373.38 | 564.43 K | $19.04 B |
| 08/07/2026 | $368.29 | $376.49 (2.23%) | $383.63 | $365.50 | 733.83 K | $18.96 B |
| 08/06/2026 | $367.52 | $364.24 (-0.89%) | $372.30 | $363.44 | 734.44 K | $18.34 B |
| 08/05/2026 | $366.40 | $368.99 (0.71%) | $376.70 | $361.83 | 1.39 M | $18.58 B |
| 08/04/2026 | $330.10 | $368.83 (11.73%) | $369.79 | $329.47 | 2.62 M | $18.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
