5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
+9.36%
6 MONTH PERFORMANCE
-20.46%
YEAR-TO-DATE PERFORMANCE
+3.99%
1 YEAR PERFORMANCE
-23.73%
Zebra Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $260.85 | $252.52 (-3.19%) | $263.41 | $249.15 | 913.32 K | $12.72 B |
| 02/17/2026 | $261.98 | $260.76 (-0.47%) | $265.19 | $258.14 | 744.84 K | $13.13 B |
| 02/13/2026 | $278.68 | $264.62 (-5.05%) | $280.32 | $261.06 | 983.01 K | $13.33 B |
| 02/12/2026 | $293.64 | $274.15 (-6.64%) | $303.40 | $273.19 | 1.99 M | $13.81 B |
| 02/11/2026 | $259.82 | $252.50 (-2.82%) | $264.36 | $250.31 | 1.10 M | $12.72 B |
| 02/10/2026 | $258.55 | $256.57 (-0.77%) | $259.79 | $255.16 | 935.77 K | $12.92 B |
| 02/09/2026 | $251.21 | $257.79 (2.62%) | $258.64 | $250.80 | 702.02 K | $12.98 B |
| 02/06/2026 | $244.31 | $251.40 (2.9%) | $252.31 | $243.63 | 669.90 K | $12.91 B |
| 02/05/2026 | $243.21 | $241.08 (-0.88%) | $245.51 | $238.89 | 908.97 K | $12.38 B |
| 02/04/2026 | $234.77 | $245.25 (4.46%) | $250.00 | $234.42 | 1.23 M | $12.60 B |
| 02/03/2026 | $242.01 | $233.16 (-3.66%) | $244.47 | $230.94 | 1.01 M | $11.98 B |
| 02/02/2026 | $234.21 | $242.01 (3.33%) | $246.55 | $233.68 | 877.85 K | $12.43 B |
| 01/30/2026 | $235.59 | $234.98 (-0.26%) | $237.14 | $232.59 | 558.82 K | $12.07 B |
| 01/29/2026 | $236.18 | $237.96 (0.75%) | $240.17 | $234.00 | 740.74 K | $12.22 B |
| 01/28/2026 | $240.49 | $236.23 (-1.77%) | $240.81 | $234.52 | 484.40 K | $12.13 B |
| 01/27/2026 | $243.71 | $238.56 (-2.11%) | $244.35 | $238.44 | 586.96 K | $12.25 B |
| 01/26/2026 | $240.39 | $243.51 (1.3%) | $244.99 | $240.01 | 434.20 K | $12.51 B |
| 01/23/2026 | $245.77 | $240.54 (-2.13%) | $246.29 | $238.82 | 412.84 K | $12.36 B |
| 01/22/2026 | $247.03 | $246.83 (-0.08%) | $248.78 | $243.62 | 619.82 K | $12.68 B |
| 01/21/2026 | $242.31 | $242.98 (0.28%) | $246.07 | $239.18 | 712.60 K | $12.48 B |
| 01/20/2026 | $243.51 | $238.71 (-1.97%) | $249.74 | $238.00 | 709.11 K | $12.26 B |
| 01/16/2026 | $257.17 | $251.21 (-2.32%) | $258.57 | $251.10 | 644.84 K | $12.90 B |
| 01/15/2026 | $262.70 | $258.85 (-1.47%) | $264.18 | $254.80 | 760.13 K | $13.30 B |
| 01/14/2026 | $260.73 | $262.51 (0.68%) | $264.79 | $260.10 | 535.32 K | $13.48 B |
| 01/13/2026 | $265.57 | $261.44 (-1.56%) | $268.00 | $261.26 | 740.95 K | $13.43 B |
| 01/12/2026 | $259.30 | $264.43 (1.98%) | $265.19 | $257.02 | 766.20 K | $13.58 B |
| 01/09/2026 | $254.66 | $259.48 (1.89%) | $260.41 | $252.03 | 667.99 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 |
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.
