5 DAY PERFORMANCE
-37.34%
1 MONTH PERFORMANCE
-41.99%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
+4.99%
YEAR-TO-DATE PERFORMANCE
-11.96%
1 YEAR PERFORMANCE
-32.89%
Zebra Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $351.94 | $348.36 (-1.02%) | $353.54 | $347.51 | 44.81 K | |
| 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 |
| 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 |
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.
