5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
+31.05%
YEAR-TO-DATE PERFORMANCE
+43.84%
1 YEAR PERFORMANCE
+45.94%
Zebra Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $383.35 | $393.04 (2.53%) | $395.03 | $382.85 | 740,816 | $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 |
| 12/12/2024 | $403.52 | $407.64 (1.02%) | $409.25 | $403.52 | 259,600 | $21.02 B |
| 12/11/2024 | $404.25 | $404.17 (-0.02%) | $409.87 | $402.54 | 328,500 | $20.84 B |
| 12/10/2024 | $410.57 | $401.78 (-2.14%) | $410.60 | $400.70 | 351,354 | $20.72 B |
| 12/09/2024 | $408.44 | $411.23 (0.68%) | $413.44 | $407.26 | 259,600 | $21.21 B |
| 12/06/2024 | $406.60 | $409.32 (0.67%) | $413.06 | $405.20 | 222,836 | $21.11 B |
| 12/05/2024 | $412.99 | $404.98 (-1.94%) | $413.27 | $404.32 | 299,600 | $20.88 B |
| 12/04/2024 | $408.71 | $411.94 (0.79%) | $412.94 | $407.77 | 230,106 | $21.24 B |
| 12/03/2024 | $408.61 | $406.40 (-0.54%) | $409.73 | $404.68 | 304,701 | $20.96 B |
| 12/02/2024 | $409.29 | $410.04 (0.18%) | $412.46 | $406.60 | 294,200 | $21.14 B |
| 11/29/2024 | $406.64 | $407.00 (0.09%) | $409.03 | $405.51 | 175,700 | $20.99 B |
| 11/27/2024 | $403.73 | $405.75 (0.5%) | $406.14 | $400.93 | 258,300 | $20.92 B |
| 11/26/2024 | $402.44 | $402.45 (0%) | $403.57 | $399.69 | 369,235 | $20.75 B |
| 11/25/2024 | $400.03 | $400.94 (0.23%) | $404.32 | $398.13 | 420,279 | $20.68 B |
| 11/22/2024 | $394.28 | $397.19 (0.74%) | $397.84 | $392.54 | 232,019 | $20.48 B |
| 11/21/2024 | $386.86 | $392.31 (1.41%) | $395.14 | $382.78 | 368,400 | $20.23 B |
| 11/20/2024 | $384.04 | $384.53 (0.13%) | $388.43 | $381.70 | 489,400 | $19.83 B |
| 11/19/2024 | $380.00 | $382.40 (0.63%) | $382.94 | $377.43 | 324,527 | $19.72 B |
| 11/18/2024 | $385.30 | $384.28 (-0.26%) | $389.38 | $382.54 | 421,719 | $19.82 B |
| 11/15/2024 | $395.04 | $385.91 (-2.31%) | $395.16 | $382.12 | 372,348 | $19.90 B |
| 11/14/2024 | $400.23 | $394.66 (-1.39%) | $400.91 | $393.04 | 314,609 | $20.35 B |
| 11/13/2024 | $401.07 | $400.23 (-0.21%) | $404.41 | $399.08 | 348,120 | $20.64 B |
| 11/12/2024 | $401.87 | $402.69 (0.2%) | $405.62 | $399.59 | 325,400 | $20.77 B |
| 11/11/2024 | $400.00 | $403.16 (0.79%) | $404.69 | $398.26 | 371,920 | $20.79 B |
| 11/08/2024 | $396.52 | $399.31 (0.7%) | $402.15 | $392.39 | 302,400 | $20.59 B |
| 11/07/2024 | $394.47 | $397.18 (0.69%) | $397.64 | $392.77 | 375,206 | $20.48 B |
| 11/06/2024 | $403.78 | $394.02 (-2.42%) | $403.78 | $383.86 | 545,813 | $20.32 B |
| 11/05/2024 | $375.00 | $379.69 (1.25%) | $380.83 | $375.00 | 348,673 | $19.58 B |
| 11/04/2024 | $385.00 | $377.02 (-2.07%) | $386.22 | $375.15 | 480,703 | $19.44 B |
| 11/01/2024 | $381.97 | $384.64 (0.7%) | $386.12 | $381.04 | 523,306 | $19.83 B |
| 10/31/2024 | $384.49 | $381.97 (-0.66%) | $386.89 | $379.44 | 675,900 | $19.70 B |
| 10/30/2024 | $381.36 | $383.89 (0.66%) | $385.85 | $378.42 | 960,400 | $19.80 B |
| 10/29/2024 | $394.57 | $384.68 (-2.51%) | $394.57 | $378.22 | 1.32 M | $19.84 B |
| 10/28/2024 | $365.60 | $363.58 (-0.55%) | $367.63 | $362.59 | 715,233 | $18.75 B |
| 10/25/2024 | $363.41 | $360.09 (-0.91%) | $365.65 | $359.37 | 473,687 | $18.54 B |
| 10/24/2024 | $370.94 | $362.05 (-2.4%) | $370.94 | $361.60 | 384,239 | $18.64 B |
| 10/23/2024 | $369.95 | $368.09 (-0.5%) | $373.28 | $366.10 | 224,100 | $18.95 B |
| 10/22/2024 | $370.73 | $372.00 (0.34%) | $373.42 | $370.42 | 188,000 | $19.15 B |
| 10/21/2024 | $373.70 | $372.59 (-0.3%) | $373.82 | $370.01 | 232,947 | $19.18 B |
| 10/18/2024 | $377.49 | $375.45 (-0.54%) | $378.33 | $373.89 | 222,100 | $19.33 B |
| 10/17/2024 | $375.11 | $373.84 (-0.34%) | $378.50 | $373.21 | 235,000 | $19.25 B |
| 10/16/2024 | $376.20 | $375.50 (-0.19%) | $379.59 | $374.38 | 176,900 | $19.33 B |
| 10/15/2024 | $376.74 | $375.30 (-0.38%) | $380.05 | $372.89 | 302,933 | $19.32 B |
| 10/14/2024 | $374.76 | $377.68 (0.78%) | $378.78 | $373.21 | 240,300 | $19.45 B |
| 10/11/2024 | $370.68 | $375.02 (1.17%) | $376.59 | $370.68 | 215,649 | $19.31 B |
| 10/10/2024 | $369.09 | $369.24 (0.04%) | $371.32 | $365.44 | 311,569 | $19.01 B |
| 10/09/2024 | $368.97 | $373.50 (1.23%) | $374.86 | $367.07 | 323,300 | $19.23 B |
| 10/08/2024 | $365.33 | $368.97 (1%) | $370.23 | $364.12 | 236,700 | $19.00 B |
| 10/07/2024 | $363.99 | $365.24 (0.34%) | $365.41 | $360.57 | 268,500 | $18.81 B |
| 10/04/2024 | $369.69 | $366.72 (-0.8%) | $370.45 | $363.32 | 217,094 | $18.88 B |
| 10/03/2024 | $365.99 | $363.89 (-0.57%) | $368.17 | $362.62 | 302,800 | $18.74 B |
| 10/02/2024 | $363.98 | $368.68 (1.29%) | $370.90 | $362.22 | 283,200 | $18.98 B |
| 10/01/2024 | $369.84 | $364.30 (-1.5%) | $370.25 | $363.39 | 359,600 | $18.76 B |
| 09/30/2024 | $367.08 | $370.32 (0.88%) | $371.34 | $367.08 | 217,400 | $19.07 B |
| 09/27/2024 | $372.30 | $368.60 (-0.99%) | $374.03 | $368.27 | 213,600 | $18.98 B |
| 09/26/2024 | $370.00 | $371.24 (0.34%) | $375.88 | $369.27 | 242,000 | $19.12 B |
| 09/25/2024 | $364.63 | $364.97 (0.09%) | $367.35 | $363.40 | 207,140 | $18.79 B |
| 09/24/2024 | $364.45 | $364.43 (-0.01%) | $365.43 | $361.32 | 230,125 | $18.76 B |
| 09/23/2024 | $367.34 | $362.39 (-1.35%) | $367.89 | $359.30 | 342,641 | $18.66 B |