5 DAY PERFORMANCE
+5.12%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
-33.71%
6 MONTH PERFORMANCE
-33.46%
YEAR-TO-DATE PERFORMANCE
-33.73%
1 YEAR PERFORMANCE
-17.33%
Zebra Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $254.69 | $255.95 (0.49%) | $259.04 | $251.94 | 525,608 | $13.15 B |
| 05/01/2025 | $251.58 | $249.64 (-0.77%) | $253.24 | $248.46 | 507,800 | $12.82 B |
| 04/30/2025 | $246.18 | $250.32 (1.68%) | $251.29 | $243.53 | 762,600 | $12.86 B |
| 04/29/2025 | $262.11 | $256.05 (-2.31%) | $265.05 | $251.94 | 1.60 M | $13.15 B |
| 04/28/2025 | $246.00 | $243.49 (-1.02%) | $250.33 | $239.45 | 1.09 M | $12.51 B |
| 04/25/2025 | $243.19 | $246.24 (1.25%) | $247.96 | $241.47 | 530,246 | $12.68 B |
| 04/24/2025 | $237.00 | $244.08 (2.99%) | $246.21 | $236.75 | 411,100 | $12.59 B |
| 04/23/2025 | $237.89 | $234.48 (-1.43%) | $248.05 | $233.52 | 507,400 | $12.09 B |
| 04/22/2025 | $226.36 | $227.20 (0.37%) | $228.89 | $222.69 | 582,600 | $11.72 B |
| 04/21/2025 | $221.56 | $222.05 (0.22%) | $224.61 | $217.33 | 443,400 | $11.45 B |
| 04/17/2025 | $226.70 | $226.73 (0.01%) | $229.31 | $224.09 | 391,268 | $11.69 B |
| 04/16/2025 | $224.64 | $224.76 (0.05%) | $227.93 | $220.34 | 748,742 | $11.59 B |
| 04/15/2025 | $229.52 | $228.11 (-0.61%) | $234.00 | $227.69 | 619,000 | $11.76 B |
| 04/14/2025 | $233.77 | $231.77 (-0.86%) | $235.09 | $226.63 | 694,400 | $11.95 B |
| 04/11/2025 | $221.15 | $225.44 (1.94%) | $229.92 | $216.86 | 1.10 M | $11.63 B |
| 04/10/2025 | $234.36 | $223.37 (-4.69%) | $237.17 | $219.22 | 999,054 | $11.52 B |
| 04/09/2025 | $213.02 | $243.77 (14.44%) | $247.52 | $205.73 | 1.53 M | $12.57 B |
| 04/08/2025 | $231.94 | $213.54 (-7.93%) | $232.54 | $209.38 | 878,311 | $11.01 B |
| 04/07/2025 | $216.65 | $223.49 (3.16%) | $231.39 | $210.76 | 1.09 M | $11.52 B |
| 04/04/2025 | $222.24 | $223.49 (0.56%) | $227.11 | $208.35 | 1.85 M | $11.52 B |
| 04/03/2025 | $270.49 | $238.50 (-11.83%) | $270.54 | $238.10 | 1.37 M | $12.30 B |
| 04/02/2025 | $279.06 | $287.57 (3.05%) | $289.93 | $279.06 | 319,130 | $14.83 B |
| 04/01/2025 | $280.96 | $283.07 (0.75%) | $284.85 | $279.32 | 359,300 | $14.60 B |
| 03/31/2025 | $278.00 | $282.56 (1.64%) | $283.55 | $273.66 | 539,128 | $14.57 B |
| 03/28/2025 | $285.14 | $280.79 (-1.53%) | $285.52 | $277.37 | 289,700 | $14.48 B |
| 03/27/2025 | $286.24 | $285.14 (-0.38%) | $287.66 | $282.81 | 236,543 | $14.70 B |
| 03/26/2025 | $292.05 | $288.02 (-1.38%) | $292.11 | $285.75 | 319,982 | $14.85 B |
| 03/25/2025 | $297.39 | $291.02 (-2.14%) | $299.49 | $289.47 | 348,911 | $15.01 B |
| 03/24/2025 | $294.33 | $297.41 (1.05%) | $301.77 | $293.86 | 512,000 | $15.34 B |
| 03/21/2025 | $282.50 | $289.99 (2.65%) | $290.44 | $280.25 | 1.47 M | $14.95 B |
| 03/20/2025 | $283.11 | $285.01 (0.67%) | $288.71 | $283.11 | 499,343 | $14.70 B |
| 03/19/2025 | $283.50 | $285.83 (0.82%) | $289.09 | $282.30 | 455,954 | $14.74 B |
| 03/18/2025 | $282.72 | $282.58 (-0.05%) | $285.54 | $281.92 | 323,554 | $14.57 B |
| 03/17/2025 | $278.47 | $285.27 (2.44%) | $287.32 | $278.47 | 416,613 | $14.71 B |
| 03/14/2025 | $275.84 | $278.97 (1.13%) | $279.38 | $272.48 | 526,222 | $14.39 B |
| 03/13/2025 | $279.00 | $271.72 (-2.61%) | $283.00 | $271.03 | 476,000 | $14.01 B |
| 03/12/2025 | $283.26 | $279.18 (-1.44%) | $286.46 | $278.22 | 491,600 | $14.40 B |
| 03/11/2025 | $283.53 | $280.33 (-1.13%) | $284.59 | $278.24 | 754,747 | $14.46 B |
| 03/10/2025 | $288.00 | $283.36 (-1.61%) | $290.52 | $280.37 | 762,222 | $14.61 B |
| 03/07/2025 | $292.68 | $292.69 (0%) | $294.85 | $285.58 | 1.18 M | $15.09 B |
| 03/06/2025 | $299.44 | $294.56 (-1.63%) | $302.70 | $294.00 | 469,045 | $15.19 B |
| 03/05/2025 | $297.89 | $304.00 (2.05%) | $304.40 | $295.72 | 578,200 | $15.68 B |
| 03/04/2025 | $304.54 | $297.92 (-2.17%) | $304.63 | $296.18 | 848,403 | $15.36 B |
| 03/03/2025 | $315.09 | $306.84 (-2.62%) | $319.82 | $305.73 | 586,801 | $15.82 B |
| 02/28/2025 | $310.05 | $315.05 (1.61%) | $315.31 | $307.16 | 611,600 | $16.25 B |
| 02/27/2025 | $318.01 | $311.00 (-2.2%) | $319.52 | $310.53 | 519,400 | $16.04 B |
| 02/26/2025 | $314.87 | $319.48 (1.46%) | $323.69 | $312.93 | 572,200 | $16.47 B |
| 02/25/2025 | $310.44 | $310.34 (-0.03%) | $312.43 | $307.99 | 453,260 | $16.00 B |
| 02/24/2025 | $313.03 | $309.55 (-1.11%) | $313.96 | $307.74 | 517,500 | $15.96 B |
| 02/21/2025 | $321.09 | $311.05 (-3.13%) | $321.09 | $308.05 | 587,741 | $16.04 B |
| 02/20/2025 | $324.37 | $320.98 (-1.05%) | $325.12 | $317.59 | 560,600 | $16.55 B |
| 02/19/2025 | $330.18 | $324.75 (-1.64%) | $331.14 | $319.64 | 568,000 | $16.75 B |
| 02/18/2025 | $317.05 | $331.08 (4.43%) | $331.24 | $314.60 | 1.15 M | $17.07 B |
| 02/14/2025 | $321.00 | $318.36 (-0.82%) | $321.87 | $312.37 | 868,900 | $16.42 B |
| 02/13/2025 | $329.48 | $323.42 (-1.84%) | $347.37 | $319.60 | 1.71 M | $16.68 B |
| 02/12/2025 | $349.25 | $352.92 (1.05%) | $355.99 | $348.50 | 1.32 M | $18.20 B |
| 02/11/2025 | $355.58 | $354.40 (-0.33%) | $359.35 | $353.56 | 951,800 | $18.28 B |
| 02/10/2025 | $365.08 | $358.44 (-1.82%) | $365.47 | $357.57 | 860,030 | $18.48 B |
| 02/07/2025 | $376.12 | $363.44 (-3.37%) | $376.89 | $353.86 | 1.42 M | $18.74 B |
| 02/06/2025 | $385.87 | $376.80 (-2.35%) | $386.79 | $376.27 | 579,244 | $19.43 B |
| 02/05/2025 | $385.35 | $388.04 (0.7%) | $390.88 | $383.32 | 408,833 | $20.01 B |
| 02/04/2025 | $384.14 | $383.46 (-0.18%) | $389.80 | $382.95 | 444,517 | $19.77 B |
| 02/03/2025 | $384.10 | $386.09 (0.52%) | $388.63 | $377.16 | 567,700 | $19.91 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.
