5 DAY PERFORMANCE
-9.41%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
+3.84%
6 MONTH PERFORMANCE
-13.37%
YEAR-TO-DATE PERFORMANCE
-11.96%
1 YEAR PERFORMANCE
-27.84%
Zebra Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $232.00 | $229.76 (-0.97%) | $232.00 | $225.74 | 589.60 K | $11.57 B |
| 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 |
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.
