5 DAY PERFORMANCE
+15.18%
1 MONTH PERFORMANCE
+17.03%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+1.82%
YEAR-TO-DATE PERFORMANCE
-21.03%
1 YEAR PERFORMANCE
-24.09%
Zebra Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $263.34 | $265.40 (0.78%) | $267.33 | $261.71 | 260.69 K | $13.63 B |
| 12/08/2025 | $265.19 | $264.41 (-0.29%) | $267.37 | $261.63 | 466.81 K | $13.58 B |
| 12/05/2025 | $261.39 | $264.81 (1.31%) | $267.82 | $261.39 | 525.10 K | $13.60 B |
| 12/04/2025 | $259.87 | $263.05 (1.22%) | $264.24 | $259.60 | 507.81 K | $13.51 B |
| 12/03/2025 | $254.65 | $259.34 (1.84%) | $259.58 | $252.86 | 593.50 K | $13.32 B |
| 12/02/2025 | $253.49 | $253.37 (-0.05%) | $255.28 | $252.02 | 486.20 K | $13.01 B |
| 12/01/2025 | $249.10 | $251.29 (0.88%) | $254.23 | $248.34 | 475.89 K | $12.91 B |
| 11/28/2025 | $251.95 | $252.75 (0.32%) | $254.97 | $251.20 | 206.40 K | $12.98 B |
| 11/26/2025 | $248.51 | $250.50 (0.8%) | $252.32 | $248.21 | 507.70 K | $12.87 B |
| 11/25/2025 | $242.89 | $249.31 (2.64%) | $250.65 | $242.70 | 671.33 K | $12.81 B |
| 11/24/2025 | $241.79 | $242.45 (0.27%) | $246.01 | $240.92 | 930.12 K | $12.45 B |
| 11/21/2025 | $232.18 | $240.95 (3.78%) | $242.81 | $229.75 | 1.14 M | $12.38 B |
| 11/20/2025 | $236.52 | $228.40 (-3.43%) | $238.09 | $227.19 | 1.01 M | $11.73 B |
| 11/19/2025 | $230.73 | $230.93 (0.09%) | $234.05 | $229.81 | 721.42 K | $11.86 B |
| 11/18/2025 | $231.09 | $230.90 (-0.08%) | $234.00 | $227.53 | 882.90 K | $11.86 B |
| 11/17/2025 | $238.94 | $232.71 (-2.61%) | $239.87 | $231.13 | 629.09 K | $11.95 B |
| 11/14/2025 | $238.01 | $240.56 (1.07%) | $243.49 | $237.12 | 826.00 K | $12.36 B |
| 11/13/2025 | $255.00 | $241.57 (-5.27%) | $257.50 | $240.91 | 971.12 K | $12.41 B |
| 11/12/2025 | $256.97 | $255.69 (-0.5%) | $260.26 | $255.42 | 576.54 K | $13.13 B |
| 11/11/2025 | $258.02 | $255.17 (-1.1%) | $261.49 | $254.74 | 482.13 K | $13.11 B |
| 11/10/2025 | $264.75 | $260.63 (-1.56%) | $264.97 | $256.60 | 658.13 K | $13.39 B |
| 11/07/2025 | $255.80 | $259.54 (1.46%) | $259.76 | $252.14 | 777.80 K | $13.33 B |
| 11/06/2025 | $265.77 | $258.24 (-2.83%) | $267.98 | $256.79 | 530.11 K | $13.26 B |
| 11/05/2025 | $261.50 | $266.27 (1.82%) | $268.76 | $257.51 | 1.08 M | $13.68 B |
| 11/04/2025 | $265.34 | $260.35 (-1.88%) | $268.71 | $260.14 | 886.60 K | $13.37 B |
| 11/03/2025 | $270.65 | $270.58 (-0.03%) | $276.04 | $268.79 | 826.67 K | $13.90 B |
| 10/31/2025 | $264.53 | $269.25 (1.78%) | $272.08 | $261.49 | 659.30 K | $13.83 B |
| 10/30/2025 | $267.84 | $261.37 (-2.42%) | $268.30 | $260.45 | 943.86 K | $13.43 B |
| 10/29/2025 | $274.89 | $270.77 (-1.5%) | $277.00 | $268.73 | 1.09 M | $13.91 B |
| 10/28/2025 | $293.50 | $274.31 (-6.54%) | $293.50 | $259.01 | 3.14 M | $14.09 B |
| 10/27/2025 | $311.93 | $310.57 (-0.44%) | $314.58 | $309.30 | 975.44 K | $15.95 B |
| 10/24/2025 | $318.48 | $308.82 (-3.03%) | $320.88 | $308.46 | 601.00 K | $15.86 B |
| 10/23/2025 | $302.77 | $313.89 (3.67%) | $314.39 | $302.77 | 747.56 K | $16.12 B |
| 10/22/2025 | $305.78 | $302.63 (-1.03%) | $307.13 | $299.21 | 399.10 K | $15.54 B |
| 10/21/2025 | $301.09 | $306.21 (1.7%) | $308.63 | $301.09 | 370.10 K | $15.73 B |
| 10/20/2025 | $297.10 | $301.45 (1.46%) | $304.74 | $297.10 | 383.74 K | $15.48 B |
| 10/17/2025 | $292.92 | $293.31 (0.13%) | $295.42 | $290.69 | 413.02 K | $15.07 B |
| 10/16/2025 | $294.99 | $293.93 (-0.36%) | $297.49 | $288.88 | 423.20 K | $15.10 B |
| 10/15/2025 | $292.69 | $293.35 (0.23%) | $295.74 | $287.87 | 582.76 K | $15.07 B |
| 10/14/2025 | $277.00 | $288.99 (4.33%) | $291.00 | $277.00 | 510.60 K | $14.84 B |
| 10/13/2025 | $280.39 | $281.96 (0.56%) | $286.71 | $278.45 | 568.90 K | $14.48 B |
| 10/10/2025 | $299.41 | $275.89 (-7.86%) | $300.95 | $275.76 | 995.90 K | $14.17 B |
| 10/09/2025 | $307.19 | $298.79 (-2.73%) | $308.27 | $294.79 | 645.59 K | $15.35 B |
| 10/08/2025 | $300.74 | $307.28 (2.17%) | $308.55 | $298.01 | 577.80 K | $15.78 B |
| 10/07/2025 | $303.61 | $296.64 (-2.3%) | $304.10 | $295.93 | 476.80 K | $15.24 B |
| 10/06/2025 | $308.08 | $301.94 (-1.99%) | $309.08 | $298.96 | 558.21 K | $15.51 B |
| 10/03/2025 | $299.11 | $305.01 (1.97%) | $311.44 | $298.40 | 452.30 K | $15.67 B |
| 10/02/2025 | $294.00 | $295.85 (0.63%) | $296.77 | $291.51 | 450.10 K | $15.20 B |
| 10/01/2025 | $295.31 | $291.79 (-1.19%) | $297.32 | $290.56 | 537.32 K | $14.99 B |
| 09/30/2025 | $294.93 | $297.16 (0.76%) | $298.71 | $292.09 | 500.70 K | $15.26 B |
| 09/29/2025 | $302.75 | $296.92 (-1.93%) | $303.78 | $296.70 | 482.30 K | $15.25 B |
| 09/26/2025 | $301.58 | $299.77 (-0.6%) | $303.25 | $297.03 | 479.91 K | $15.40 B |
| 09/25/2025 | $304.60 | $301.97 (-0.86%) | $306.00 | $299.25 | 396.31 K | $15.51 B |
| 09/24/2025 | $314.00 | $308.48 (-1.76%) | $315.50 | $307.08 | 282.57 K | $15.85 B |
| 09/23/2025 | $317.74 | $314.05 (-1.16%) | $322.80 | $312.66 | 470.54 K | $16.13 B |
| 09/22/2025 | $316.47 | $315.41 (-0.33%) | $318.50 | $315.06 | 382.60 K | $16.20 B |
| 09/19/2025 | $323.02 | $318.54 (-1.39%) | $323.02 | $315.57 | 630.50 K | $16.36 B |
| 09/18/2025 | $321.84 | $322.88 (0.32%) | $325.24 | $321.28 | 479.41 K | $16.58 B |
| 09/17/2025 | $318.39 | $317.32 (-0.34%) | $322.28 | $312.81 | 539.10 K | $16.30 B |
| 09/16/2025 | $319.68 | $318.41 (-0.4%) | $322.14 | $316.96 | 495.30 K | $16.36 B |
| 09/15/2025 | $314.76 | $320.91 (1.95%) | $323.93 | $313.01 | 486.36 K | $16.48 B |
| 09/12/2025 | $314.25 | $312.65 (-0.51%) | $315.99 | $311.29 | 517.03 K | $16.06 B |
| 09/11/2025 | $306.19 | $316.01 (3.21%) | $316.52 | $303.48 | 407.40 K | $16.23 B |
| 09/10/2025 | $311.96 | $306.19 (-1.85%) | $316.22 | $305.00 | 636.71 K | $15.73 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.
