5 DAY PERFORMANCE
+4.50%
1 MONTH PERFORMANCE
-2.17%
3 MONTH PERFORMANCE
-13.16%
6 MONTH PERFORMANCE
-19.36%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
-34.64%
Zebra Technologies Corp. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $254.66 | $259.48 (1.89%) | $260.41 | $252.03 | 667.83 K | $13.33 B |
| 01/08/2026 | $245.00 | $254.64 (3.93%) | $255.32 | $243.97 | 701.62 K | $13.08 B |
| 01/07/2026 | $257.40 | $246.96 (-4.06%) | $257.40 | $246.27 | 721.25 K | $12.69 B |
| 01/06/2026 | $251.31 | $257.61 (2.51%) | $258.08 | $251.31 | 585.61 K | $13.23 B |
| 01/05/2026 | $249.15 | $252.64 (1.4%) | $257.07 | $249.15 | 810.34 K | $12.98 B |
| 01/02/2026 | $246.33 | $248.30 (0.8%) | $252.46 | $246.13 | 485.60 K | $12.75 B |
| 12/31/2025 | $246.78 | $242.82 (-1.6%) | $246.96 | $242.64 | 376.64 K | $12.47 B |
| 12/30/2025 | $244.62 | $246.74 (0.87%) | $247.04 | $243.32 | 492.40 K | $12.67 B |
| 12/29/2025 | $246.07 | $245.74 (-0.13%) | $247.25 | $241.80 | 563.91 K | $12.62 B |
| 12/26/2025 | $245.90 | $246.27 (0.15%) | $246.55 | $243.69 | 622.45 K | $12.65 B |
| 12/24/2025 | $247.67 | $245.90 (-0.71%) | $247.67 | $244.44 | 374.24 K | $12.63 B |
| 12/23/2025 | $248.12 | $246.76 (-0.55%) | $250.55 | $245.47 | 526.00 K | $12.67 B |
| 12/22/2025 | $254.01 | $249.38 (-1.82%) | $255.03 | $248.20 | 710.86 K | $12.81 B |
| 12/19/2025 | $252.71 | $251.65 (-0.42%) | $256.80 | $251.17 | 1.33 M | $12.93 B |
| 12/18/2025 | $258.38 | $252.71 (-2.19%) | $259.09 | $249.58 | 705.90 K | $12.98 B |
| 12/17/2025 | $261.60 | $254.27 (-2.8%) | $266.09 | $253.20 | 543.34 K | $13.06 B |
| 12/16/2025 | $265.61 | $261.17 (-1.67%) | $267.54 | $261.08 | 454.44 K | $13.41 B |
| 12/15/2025 | $272.45 | $265.29 (-2.63%) | $273.00 | $263.10 | 586.01 K | $13.63 B |
| 12/12/2025 | $273.63 | $268.39 (-1.91%) | $274.27 | $265.97 | 543.21 K | $13.79 B |
| 12/11/2025 | $269.45 | $273.54 (1.52%) | $273.68 | $268.00 | 601.70 K | $14.05 B |
| 12/10/2025 | $265.35 | $271.30 (2.24%) | $274.17 | $263.90 | 457.90 K | $13.94 B |
| 12/09/2025 | $263.34 | $265.24 (0.72%) | $267.33 | $261.71 | 311.70 K | $13.62 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 |
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.
