5 DAY PERFORMANCE
-27.24%
1 MONTH PERFORMANCE
-19.22%
3 MONTH PERFORMANCE
-6.49%
6 MONTH PERFORMANCE
-14.96%
YEAR-TO-DATE PERFORMANCE
-11.96%
1 YEAR PERFORMANCE
-32.35%
Zebra Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/03/2026 | $296.81 | $291.64 (-1.74%) | $300.99 | $289.19 | 1.30 M | $14.69 B |
| 07/31/2026 | $289.24 | $293.82 (1.58%) | $295.77 | $286.29 | 976.94 K | $14.80 B |
| 07/30/2026 | $283.08 | $288.57 (1.94%) | $292.76 | $276.53 | 759.85 K | $14.53 B |
| 07/29/2026 | $284.38 | $282.98 (-0.49%) | $288.58 | $280.93 | 1.08 M | $14.25 B |
| 07/28/2026 | $265.15 | $284.40 (7.26%) | $284.83 | $263.08 | 1.26 M | $14.32 B |
| 07/27/2026 | $264.02 | $264.59 (0.22%) | $268.42 | $261.93 | 568.26 K | $13.32 B |
| 07/24/2026 | $258.46 | $259.92 (0.56%) | $265.62 | $256.67 | 406.20 K | $13.09 B |
| 07/23/2026 | $262.00 | $256.95 (-1.93%) | $263.58 | $254.10 | 630.25 K | $12.94 B |
| 07/22/2026 | $260.36 | $262.75 (0.92%) | $264.58 | $257.68 | 653.80 K | $13.23 B |
| 07/21/2026 | $264.00 | $262.40 (-0.61%) | $264.64 | $253.71 | 949.01 K | $13.21 B |
| 07/20/2026 | $267.81 | $264.69 (-1.17%) | $267.96 | $260.29 | 527.03 K | $13.33 B |
| 07/17/2026 | $259.71 | $267.40 (2.96%) | $269.40 | $258.44 | 673.63 K | $13.47 B |
| 07/16/2026 | $252.39 | $265.04 (5.01%) | $266.16 | $252.26 | 544.95 K | $13.35 B |
| 07/15/2026 | $260.11 | $255.17 (-1.9%) | $260.73 | $250.32 | 629.45 K | $12.85 B |
| 07/14/2026 | $266.90 | $260.11 (-2.54%) | $270.63 | $258.51 | 450.73 K | $13.10 B |
| 07/13/2026 | $272.29 | $266.71 (-2.05%) | $276.20 | $264.46 | 730.58 K | $13.43 B |
| 07/10/2026 | $273.82 | $272.52 (-0.47%) | $276.98 | $270.97 | 593.14 K | $13.72 B |
| 07/09/2026 | $263.59 | $272.65 (3.44%) | $273.46 | $262.97 | 642.53 K | $13.73 B |
| 07/08/2026 | $260.30 | $264.32 (1.54%) | $264.69 | $256.48 | 373.54 K | $13.31 B |
| 07/07/2026 | $268.73 | $264.65 (-1.52%) | $270.49 | $260.70 | 528.41 K | $13.33 B |
| 07/06/2026 | $268.40 | $270.29 (0.7%) | $276.00 | $265.50 | 693.60 K | $13.61 B |
| 07/02/2026 | $267.86 | $267.18 (-0.25%) | $273.59 | $265.64 | 745.61 K | $13.46 B |
| 07/01/2026 | $262.30 | $267.85 (2.12%) | $274.55 | $260.21 | 939.60 K | $13.49 B |
| 06/30/2026 | $255.00 | $263.26 (3.24%) | $263.57 | $251.01 | 885.81 K | $13.26 B |
| 06/29/2026 | $252.24 | $255.81 (1.42%) | $256.04 | $248.67 | 868.44 K | $12.88 B |
| 06/26/2026 | $240.40 | $251.53 (4.63%) | $252.84 | $239.10 | 1.22 M | $12.67 B |
| 06/25/2026 | $250.67 | $243.39 (-2.9%) | $252.50 | $242.02 | 791.00 K | $12.26 B |
| 06/24/2026 | $238.62 | $247.78 (3.84%) | $249.87 | $237.00 | 1.00 M | $12.48 B |
| 06/23/2026 | $241.64 | $237.72 (-1.62%) | $244.55 | $237.68 | 621.00 K | $11.97 B |
| 06/22/2026 | $236.29 | $245.69 (3.98%) | $248.70 | $235.05 | 977.73 K | $12.37 B |
| 06/18/2026 | $236.75 | $235.98 (-0.33%) | $239.49 | $233.84 | 1.56 M | $11.88 B |
| 06/17/2026 | $237.39 | $232.98 (-1.86%) | $239.17 | $231.80 | 718.01 K | $11.73 B |
| 06/16/2026 | $241.15 | $237.39 (-1.56%) | $245.65 | $236.60 | 917.04 K | $11.95 B |
| 06/15/2026 | $234.43 | $240.05 (2.4%) | $240.79 | $232.21 | 919.80 K | $12.09 B |
| 06/12/2026 | $222.75 | $228.42 (2.55%) | $228.77 | $220.71 | 584.23 K | $11.50 B |
| 06/11/2026 | $215.97 | $222.44 (3%) | $222.64 | $211.86 | 888.09 K | $11.20 B |
| 06/10/2026 | $230.07 | $216.79 (-5.77%) | $233.08 | $214.31 | 919.20 K | $10.92 B |
| 06/09/2026 | $233.25 | $234.20 (0.41%) | $239.56 | $222.77 | 965.92 K | $11.79 B |
| 06/08/2026 | $231.90 | $233.04 (0.49%) | $236.87 | $229.27 | 1.01 M | $11.74 B |
| 06/05/2026 | $242.31 | $232.11 (-4.21%) | $243.62 | $228.97 | 1.15 M | $11.69 B |
| 06/04/2026 | $250.17 | $245.48 (-1.87%) | $252.37 | $245.37 | 768.95 K | $12.36 B |
| 06/03/2026 | $252.00 | $249.30 (-1.07%) | $252.26 | $245.65 | 1.02 M | $12.55 B |
| 06/02/2026 | $250.78 | $254.44 (1.46%) | $255.68 | $248.42 | 931.06 K | $12.81 B |
| 06/01/2026 | $244.39 | $249.96 (2.28%) | $251.97 | $243.19 | 1.14 M | $12.59 B |
| 05/29/2026 | $245.74 | $243.63 (-0.86%) | $248.48 | $241.31 | 4.61 M | $12.27 B |
| 05/28/2026 | $251.65 | $247.90 (-1.49%) | $252.98 | $243.76 | 1.10 M | $12.48 B |
| 05/27/2026 | $252.74 | $252.51 (-0.09%) | $258.00 | $248.66 | 977.40 K | $12.72 B |
| 05/26/2026 | $253.95 | $252.44 (-0.59%) | $258.00 | $249.57 | 1.07 M | $12.71 B |
| 05/22/2026 | $245.18 | $255.55 (4.23%) | $257.14 | $245.18 | 1.38 M | $12.87 B |
| 05/21/2026 | $240.94 | $242.26 (0.55%) | $245.04 | $234.00 | 1.01 M | $12.20 B |
| 05/20/2026 | $246.92 | $243.47 (-1.4%) | $248.24 | $239.56 | 1.10 M | $12.26 B |
| 05/19/2026 | $259.64 | $247.15 (-4.81%) | $259.85 | $246.69 | 1.10 M | $12.45 B |
| 05/18/2026 | $261.06 | $260.06 (-0.38%) | $263.49 | $254.86 | 1.07 M | $13.10 B |
| 05/15/2026 | $255.01 | $259.35 (1.7%) | $260.49 | $253.00 | 1.22 M | $13.06 B |
| 05/14/2026 | $249.54 | $258.10 (3.43%) | $261.41 | $245.51 | 1.26 M | $13.00 B |
| 05/13/2026 | $248.68 | $246.76 (-0.77%) | $250.99 | $237.03 | 1.39 M | $12.43 B |
| 05/12/2026 | $248.94 | $241.79 (-2.87%) | $259.33 | $238.49 | 2.88 M | $12.18 B |
| 05/11/2026 | $226.05 | $216.96 (-4.02%) | $228.98 | $216.41 | 971.70 K | $10.93 B |
| 05/08/2026 | $229.44 | $226.03 (-1.49%) | $229.44 | $222.58 | 779.00 K | $11.38 B |
| 05/07/2026 | $230.56 | $228.62 (-0.84%) | $233.98 | $227.58 | 771.10 K | $11.51 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.
