5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
-17.22%
YEAR-TO-DATE PERFORMANCE
-11.96%
1 YEAR PERFORMANCE
-14.78%
Zebra Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $230.25 | $230.11 (-0.06%) | $231.56 | $225.77 | 114.09 K | |
| 05/05/2026 | $224.73 | $228.39 (1.63%) | $229.08 | $221.68 | 711.56 K | $11.50 B |
| 05/04/2026 | $226.32 | $223.73 (-1.14%) | $228.43 | $219.53 | 624.40 K | $11.27 B |
| 05/01/2026 | $228.85 | $227.08 (-0.77%) | $229.50 | $223.95 | 655.94 K | $11.44 B |
| 04/30/2026 | $216.05 | $226.26 (4.73%) | $227.83 | $213.67 | 1.02 M | $11.39 B |
| 04/29/2026 | $218.87 | $215.54 (-1.52%) | $220.43 | $214.72 | 891.49 K | $10.85 B |
| 04/28/2026 | $220.04 | $219.24 (-0.36%) | $222.72 | $217.88 | 760.60 K | $11.04 B |
| 04/27/2026 | $227.70 | $221.00 (-2.94%) | $231.44 | $220.28 | 738.70 K | $11.13 B |
| 04/24/2026 | $227.41 | $227.71 (0.13%) | $228.70 | $224.61 | 657.21 K | $11.47 B |
| 04/23/2026 | $231.00 | $226.87 (-1.79%) | $231.86 | $221.65 | 850.73 K | $11.43 B |
| 04/22/2026 | $239.63 | $231.10 (-3.56%) | $240.70 | $229.86 | 706.75 K | $11.64 B |
| 04/21/2026 | $239.02 | $236.67 (-0.98%) | $243.69 | $234.90 | 764.00 K | $11.92 B |
| 04/20/2026 | $233.40 | $237.30 (1.67%) | $238.03 | $233.30 | 703.10 K | $11.95 B |
| 04/17/2026 | $237.46 | $234.43 (-1.28%) | $240.83 | $232.62 | 1.07 M | $11.81 B |
| 04/16/2026 | $230.36 | $233.04 (1.16%) | $233.75 | $228.62 | 982.40 K | $11.74 B |
| 04/15/2026 | $226.76 | $229.64 (1.27%) | $231.48 | $225.70 | 805.69 K | $11.56 B |
| 04/14/2026 | $228.97 | $226.70 (-0.99%) | $231.21 | $226.05 | 894.51 K | $11.42 B |
| 04/13/2026 | $219.13 | $226.09 (3.18%) | $226.36 | $216.47 | 803.32 K | $11.39 B |
| 04/10/2026 | $224.44 | $222.13 (-1.03%) | $225.37 | $220.83 | 552.67 K | $11.19 B |
| 04/09/2026 | $218.93 | $223.07 (1.89%) | $223.99 | $218.93 | 608.10 K | $11.23 B |
| 04/08/2026 | $223.61 | $221.14 (-1.1%) | $226.69 | $220.32 | 788.95 K | $11.14 B |
| 04/07/2026 | $209.57 | $212.51 (1.4%) | $214.59 | $209.02 | 753.71 K | $10.70 B |
| 04/06/2026 | $201.57 | $211.12 (4.74%) | $211.84 | $201.57 | 861.16 K | $10.63 B |
| 04/02/2026 | $202.50 | $202.84 (0.17%) | $210.95 | $199.77 | 508.60 K | $10.21 B |
| 04/01/2026 | $208.91 | $207.28 (-0.78%) | $210.19 | $204.72 | 708.70 K | $10.44 B |
| 03/31/2026 | $200.89 | $209.08 (4.08%) | $212.12 | $200.89 | 597.15 K | $10.53 B |
| 03/30/2026 | $203.35 | $199.30 (-1.99%) | $205.27 | $199.05 | 718.40 K | $10.04 B |
| 03/27/2026 | $202.50 | $202.64 (0.07%) | $204.85 | $200.89 | 594.54 K | $10.20 B |
| 03/26/2026 | $205.27 | $204.42 (-0.41%) | $211.64 | $203.71 | 415.00 K | $10.29 B |
| 03/25/2026 | $210.84 | $208.45 (-1.13%) | $212.20 | $201.46 | 456.80 K | $10.50 B |
| 03/24/2026 | $202.71 | $207.49 (2.36%) | $208.90 | $201.45 | 425.01 K | $10.45 B |
| 03/23/2026 | $210.32 | $205.87 (-2.12%) | $212.24 | $205.49 | 602.51 K | $10.37 B |
| 03/20/2026 | $203.91 | $203.62 (-0.14%) | $206.00 | $200.44 | 1.86 M | $10.25 B |
| 03/19/2026 | $205.00 | $206.19 (0.58%) | $208.71 | $202.50 | 593.41 K | $10.38 B |
| 03/18/2026 | $207.32 | $207.51 (0.09%) | $213.89 | $207.30 | 614.85 K | $10.45 B |
| 03/17/2026 | $206.24 | $209.06 (1.37%) | $211.50 | $206.01 | 552.80 K | $10.53 B |
| 03/16/2026 | $206.61 | $203.97 (-1.28%) | $208.35 | $202.62 | 590.50 K | $10.27 B |
| 03/13/2026 | $207.45 | $202.72 (-2.28%) | $207.65 | $201.64 | 755.50 K | $10.21 B |
| 03/12/2026 | $209.82 | $204.05 (-2.75%) | $211.95 | $203.70 | 849.30 K | $10.28 B |
| 03/11/2026 | $213.19 | $213.67 (0.23%) | $215.56 | $210.04 | 583.66 K | $10.76 B |
| 03/10/2026 | $213.78 | $212.47 (-0.61%) | $218.05 | $208.82 | 712.81 K | $10.70 B |
| 03/09/2026 | $215.00 | $213.78 (-0.57%) | $216.46 | $206.92 | 880.98 K | $10.77 B |
| 03/06/2026 | $223.55 | $219.65 (-1.74%) | $227.02 | $218.15 | 1.00 M | $11.06 B |
| 03/05/2026 | $228.29 | $229.67 (0.6%) | $236.50 | $227.95 | 841.84 K | $11.57 B |
| 03/04/2026 | $229.43 | $231.42 (0.87%) | $233.56 | $227.86 | 861.10 K | $11.65 B |
| 03/03/2026 | $215.98 | $225.38 (4.35%) | $229.79 | $214.87 | 805.80 K | $11.35 B |
| 03/02/2026 | $216.20 | $223.92 (3.57%) | $224.95 | $215.33 | 926.37 K | $11.28 B |
| 02/27/2026 | $231.20 | $223.96 (-3.13%) | $232.69 | $222.61 | 968.05 K | $11.28 B |
| 02/26/2026 | $239.98 | $235.03 (-2.06%) | $239.98 | $232.63 | 806.18 K | $11.84 B |
| 02/25/2026 | $238.39 | $239.01 (0.26%) | $240.09 | $232.40 | 768.12 K | $12.04 B |
| 02/24/2026 | $234.99 | $235.83 (0.36%) | $241.20 | $234.00 | 998.71 K | $11.88 B |
| 02/23/2026 | $252.32 | $231.32 (-8.32%) | $253.20 | $230.00 | 1.20 M | $11.65 B |
| 02/20/2026 | $249.98 | $255.41 (2.17%) | $261.84 | $247.54 | 849.85 K | $12.86 B |
| 02/19/2026 | $251.51 | $251.74 (0.09%) | $254.33 | $247.06 | 636.88 K | $12.68 B |
| 02/18/2026 | $260.85 | $252.52 (-3.19%) | $263.41 | $249.15 | 913.90 K | $12.72 B |
| 02/17/2026 | $261.98 | $260.76 (-0.47%) | $265.19 | $258.14 | 744.84 K | $13.13 B |
| 02/13/2026 | $278.68 | $264.62 (-5.05%) | $280.32 | $261.06 | 983.01 K | $13.33 B |
| 02/12/2026 | $293.64 | $274.15 (-6.64%) | $303.40 | $273.19 | 1.99 M | $13.81 B |
| 02/11/2026 | $259.82 | $252.50 (-2.82%) | $264.36 | $250.31 | 1.10 M | $12.72 B |
| 02/10/2026 | $258.55 | $256.57 (-0.77%) | $259.79 | $255.16 | 935.77 K | $12.92 B |
| 02/09/2026 | $251.21 | $257.79 (2.62%) | $258.64 | $250.80 | 702.02 K | $12.98 B |
| 02/06/2026 | $244.31 | $251.40 (2.9%) | $252.31 | $243.63 | 669.90 K | $12.91 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.
