5 DAY PERFORMANCE
+35.07%
1 MONTH PERFORMANCE
+22.23%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
+2.36%
1 YEAR PERFORMANCE
+38.96%
Zebra Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $279.00 | $271.72 (-2.61%) | $283.00 | $271.03 | 472,744 | $14.01 B |
| 03/12/2025 | $283.26 | $279.18 (-1.44%) | $286.46 | $278.22 | 491,600 | $14.40 B |
| 03/11/2025 | $283.53 | $280.33 (-1.13%) | $284.59 | $278.24 | 754,747 | $14.46 B |
| 03/10/2025 | $288.00 | $283.36 (-1.61%) | $290.52 | $280.37 | 762,222 | $14.61 B |
| 03/07/2025 | $292.68 | $292.69 (0%) | $294.85 | $285.58 | 1.18 M | $15.09 B |
| 03/06/2025 | $299.44 | $294.56 (-1.63%) | $302.70 | $294.00 | 469,045 | $15.19 B |
| 03/05/2025 | $297.89 | $304.00 (2.05%) | $304.40 | $295.72 | 578,200 | $15.68 B |
| 03/04/2025 | $304.54 | $297.92 (-2.17%) | $304.63 | $296.18 | 848,403 | $15.36 B |
| 03/03/2025 | $315.09 | $306.84 (-2.62%) | $319.82 | $305.73 | 586,801 | $15.82 B |
| 02/28/2025 | $310.05 | $315.05 (1.61%) | $315.31 | $307.16 | 611,600 | $16.25 B |
| 02/27/2025 | $318.01 | $311.00 (-2.2%) | $319.52 | $310.53 | 519,400 | $16.04 B |
| 02/26/2025 | $314.87 | $319.48 (1.46%) | $323.69 | $312.93 | 572,200 | $16.47 B |
| 02/25/2025 | $310.44 | $310.34 (-0.03%) | $312.43 | $307.99 | 453,260 | $16.00 B |
| 02/24/2025 | $313.03 | $309.55 (-1.11%) | $313.96 | $307.74 | 517,500 | $15.96 B |
| 02/21/2025 | $321.09 | $311.05 (-3.13%) | $321.09 | $308.05 | 587,741 | $16.04 B |
| 02/20/2025 | $324.37 | $320.98 (-1.05%) | $325.12 | $317.59 | 560,600 | $16.55 B |
| 02/19/2025 | $330.18 | $324.75 (-1.64%) | $331.14 | $319.64 | 568,000 | $16.75 B |
| 02/18/2025 | $317.05 | $331.08 (4.43%) | $331.24 | $314.60 | 1.15 M | $17.07 B |
| 02/14/2025 | $321.00 | $318.36 (-0.82%) | $321.87 | $312.37 | 868,900 | $16.42 B |
| 02/13/2025 | $329.48 | $323.42 (-1.84%) | $347.37 | $319.60 | 1.71 M | $16.68 B |
| 02/12/2025 | $349.25 | $352.92 (1.05%) | $355.99 | $348.50 | 1.32 M | $18.20 B |
| 02/11/2025 | $355.58 | $354.40 (-0.33%) | $359.35 | $353.56 | 951,800 | $18.28 B |
| 02/10/2025 | $365.08 | $358.44 (-1.82%) | $365.47 | $357.57 | 860,030 | $18.48 B |
| 02/07/2025 | $376.12 | $363.44 (-3.37%) | $376.89 | $353.86 | 1.42 M | $18.74 B |
| 02/06/2025 | $385.87 | $376.80 (-2.35%) | $386.79 | $376.27 | 579,244 | $19.43 B |
| 02/05/2025 | $385.35 | $388.04 (0.7%) | $390.88 | $383.32 | 408,833 | $20.01 B |
| 02/04/2025 | $384.14 | $383.46 (-0.18%) | $389.80 | $382.95 | 444,517 | $19.77 B |
| 02/03/2025 | $384.10 | $386.09 (0.52%) | $388.63 | $377.16 | 567,700 | $19.91 B |
| 01/31/2025 | $395.30 | $391.94 (-0.85%) | $400.55 | $391.14 | 549,033 | $20.21 B |
| 01/30/2025 | $400.84 | $394.70 (-1.53%) | $402.07 | $391.90 | 470,400 | $20.35 B |
| 01/29/2025 | $404.56 | $399.59 (-1.23%) | $404.67 | $398.56 | 275,225 | $20.61 B |
| 01/28/2025 | $400.00 | $405.59 (1.4%) | $405.93 | $394.31 | 426,800 | $20.92 B |
| 01/27/2025 | $404.63 | $399.36 (-1.3%) | $408.11 | $397.07 | 413,146 | $20.59 B |
| 01/24/2025 | $419.06 | $414.61 (-1.06%) | $420.08 | $413.74 | 258,900 | $21.38 B |
| 01/23/2025 | $417.62 | $421.11 (0.84%) | $422.29 | $414.45 | 377,108 | $21.72 B |
| 01/22/2025 | $425.24 | $420.57 (-1.1%) | $427.76 | $419.59 | 497,500 | $21.69 B |
| 01/21/2025 | $407.62 | $418.07 (2.56%) | $419.85 | $407.62 | 446,023 | $21.56 B |
| 01/17/2025 | $406.04 | $405.71 (-0.08%) | $407.29 | $402.29 | 270,600 | $20.92 B |
| 01/16/2025 | $403.00 | $402.72 (-0.07%) | $404.40 | $399.34 | 303,271 | $20.77 B |
| 01/15/2025 | $400.77 | $400.25 (-0.13%) | $404.56 | $397.30 | 320,500 | $20.64 B |
| 01/14/2025 | $381.88 | $394.40 (3.28%) | $395.00 | $378.04 | 414,533 | $20.34 B |
| 01/13/2025 | $379.69 | $381.69 (0.53%) | $385.14 | $376.43 | 505,218 | $19.68 B |
| 01/10/2025 | $389.38 | $385.54 (-0.99%) | $390.70 | $379.94 | 460,040 | $19.88 B |
| 01/08/2025 | $393.83 | $397.00 (0.8%) | $399.80 | $391.10 | 413,600 | $20.47 B |
| 01/07/2025 | $395.42 | $396.11 (0.17%) | $399.37 | $393.19 | 353,800 | $20.43 B |
| 01/06/2025 | $394.17 | $395.33 (0.29%) | $401.29 | $394.17 | 304,444 | $20.39 B |
| 01/03/2025 | $383.03 | $391.86 (2.31%) | $392.50 | $383.03 | 357,900 | $20.21 B |
| 01/02/2025 | $386.50 | $383.76 (-0.71%) | $392.59 | $380.49 | 342,732 | $19.79 B |
| 12/31/2024 | $383.42 | $386.22 (0.73%) | $387.41 | $381.75 | 327,900 | $19.92 B |
| 12/30/2024 | $385.06 | $383.85 (-0.31%) | $386.96 | $378.15 | 211,354 | $19.79 B |
| 12/27/2024 | $393.37 | $389.07 (-1.09%) | $394.70 | $387.01 | 287,211 | $20.06 B |
| 12/26/2024 | $392.27 | $396.85 (1.17%) | $397.50 | $392.11 | 140,100 | $20.46 B |
| 12/24/2024 | $390.67 | $395.44 (1.22%) | $395.80 | $389.06 | 88,700 | $20.39 B |
| 12/23/2024 | $392.68 | $390.65 (-0.52%) | $392.68 | $388.78 | 238,305 | $20.14 B |
| 12/20/2024 | $383.35 | $393.04 (2.53%) | $395.03 | $382.85 | 826,717 | $20.27 B |
| 12/19/2024 | $384.44 | $385.37 (0.24%) | $391.36 | $384.44 | 432,599 | $19.87 B |
| 12/18/2024 | $396.50 | $383.47 (-3.29%) | $400.31 | $382.45 | 378,199 | $19.77 B |
| 12/17/2024 | $403.00 | $395.00 (-1.99%) | $406.34 | $394.56 | 366,644 | $20.37 B |
| 12/16/2024 | $403.95 | $406.90 (0.73%) | $411.34 | $402.85 | 305,400 | $20.98 B |
| 12/13/2024 | $407.30 | $403.59 (-0.91%) | $408.89 | $401.55 | 249,260 | $20.81 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.
