Zebra Technologies Stock Price History
NASDAQ: ZBRAIndustrialsIndustrial Machinery/ComponentsUSD
387.18+5.04 (+1.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZBRA price history at a glance
The price history for Zebra Technologies (ZBRA) on this page begins on August 12, 1991, when the stock closed at $4.00; it most recently closed at $382.14 on October 5, 2026. The highest price in this record is $615.00, reached on December 6, 2021; the latest close is 37.9% below that peak. Across the 34 complete calendar years in the table, ZBRA finished higher in 22 and lower in 12. Its best year was 1993 (+135.9%) and its worst was 2022 (-56.9%).
Over roughly 35 years the share price changed +9453.5%, a 13.9% compound annual price return (excluding dividends). In the last 12 months alone, ZBRA has gained 29.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $615.00
- Date of high
- Dec 6, 2021
- Low since 1991
- $3.22
- Date of low
- Dec 16, 1991
- 52-week high
- $390.80
- 52-week low
- $199.05
- IPO year
- 1991
- Last close
- $387.18
ZBRA returns
1 week
+3.01%
1 month
+12.28%
3 months
+42.07%
6 months
+74.30%
Year to date
+59.45%
1 year
+29.58%
3 years
+87.12%
5 years
-24.94%
ZBRA price return, excluding dividends.
ZBRA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 382.14 | +53.90% |
| 2025 | 248.30 | -36.64% |
| 2024 | 391.86 | +43.37% |
| 2023 | 273.33 | +6.60% |
| 2022 | 256.41 | -56.92% |
| 2021 | 595.20 | +54.87% |
| 2020 | 384.33 | +50.10% |
| 2019 | 256.05 | +67.39% |
| 2018 | 152.97 | +47.37% |
| 2017 | 103.80 | +21.04% |
| 2016 | 85.76 | +23.13% |
| 2015 | 69.65 | -10.05% |
| 2014 | 77.43 | +44.51% |
| 2013 | 53.58 | +31.74% |
| 2012 | 40.67 | +13.67% |
| 2011 | 35.78 | -5.82% |
| 2010 | 37.99 | +34.00% |
| 2009 | 28.35 | +34.81% |
| 2008 | 21.03 | -35.79% |
| 2007 | 32.75 | -5.86% |
| 2006 | 34.79 | -18.81% |
| 2005 | 42.85 | -23.86% |
| 2004 | 56.28 | +29.12% |
| 2003 | 43.59 | +64.82% |
| 2002 | 26.44 | +1.19% |
| 2001 | 26.13 | +44.13% |
| 2000 | 18.13 | -30.26% |
| 1999 | 26.00 | +103.48% |
| 1998 | 12.78 | -3.36% |
| 1997 | 13.22 | +23.32% |
| 1996 | 10.72 | -29.04% |
| 1995 | 15.11 | +74.08% |
| 1994 | 8.68 | -31.01% |
| 1993 | 12.58 | +135.94% |
| 1992 | 5.33 | +41.17% |
| 1991* | 3.78 | -5.55% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
ZBRA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 386.57 | 389.01 | 381.99 | 387.18 | +1.32% | |
| 380.29 | 384.87 | 378.89 | 382.14 | -1.01% | |
| 378.34 | 387.51 | 378.08 | 386.05 | +0.07% | |
| 377.35 | 390.80 | 374.63 | 385.78 | +2.69% | |
| 375.22 | 379.35 | 370.82 | 375.66 | -0.05% | |
| 381.50 | 383.18 | 375.77 | 375.86 | +0.11% | |
| 377.75 | 382.00 | 373.01 | 375.45 | +0.57% | |
| 376.23 | 380.00 | 372.80 | 373.31 | -0.71% | |
| 376.15 | 380.85 | 366.50 | 375.97 | +1.10% | |
| 370.31 | 374.72 | 363.94 | 371.87 | +0.49% | |
| 366.21 | 374.01 | 365.02 | 370.04 | +1.35% | |
| 368.12 | 370.64 | 362.76 | 365.10 | -1.60% | |
| 362.99 | 374.94 | 360.51 | 371.02 | +2.60% | |
| 355.34 | 363.68 | 350.44 | 361.61 | +3.07% | |
| 351.94 | 353.58 | 346.44 | 350.84 | +1.21% | |
| 349.53 | 349.99 | 342.07 | 346.63 | -0.34% | |
| 345.33 | 349.18 | 341.02 | 347.81 | +1.94% | |
| 344.86 | 347.52 | 338.67 | 341.18 | -0.45% | |
| 351.77 | 355.55 | 340.37 | 342.73 | -2.58% | |
| 344.10 | 354.38 | 343.51 | 351.81 | +0.41% | |
| 348.30 | 356.77 | 348.30 | 350.37 | +1.85% | |
| 340.75 | 346.87 | 336.40 | 344.01 | -0.24% | |
| 350.27 | 352.25 | 343.24 | 344.83 | -2.19% | |
| 359.58 | 359.58 | 348.66 | 352.54 | -2.81% | |
| 357.52 | 365.00 | 351.24 | 362.74 | +1.47% | |
| 351.71 | 358.09 | 348.93 | 357.50 | +1.82% | |
| 345.53 | 354.33 | 341.97 | 351.11 | +2.16% | |
| 352.00 | 354.74 | 342.60 | 343.70 | -2.79% | |
| 355.40 | 356.88 | 351.04 | 353.55 | -0.81% | |
| 360.80 | 369.00 | 353.58 | 356.45 | -1.29% | |
| 361.82 | 366.91 | 359.64 | 361.11 | +0.35% | |
| 361.96 | 367.18 | 359.26 | 359.84 | -0.19% | |
| 365.72 | 366.90 | 359.78 | 360.52 | -0.77% | |
| 365.23 | 367.98 | 358.43 | 363.30 | -1.41% | |
| 361.27 | 371.28 | 359.36 | 368.51 | +2.22% | |
| 353.87 | 364.00 | 350.36 | 360.52 | +1.66% | |
| 370.19 | 371.49 | 353.90 | 354.65 | -3.21% | |
| 368.15 | 370.55 | 358.68 | 366.42 | -1.30% | |
| 376.36 | 378.12 | 369.31 | 371.26 | -1.27% | |
| 384.20 | 384.20 | 371.11 | 376.03 | -0.95% | |
| 381.11 | 382.53 | 376.15 | 379.63 | +0.33% | |
| 384.23 | 386.23 | 374.02 | 378.37 | -1.22% | |
| 378.08 | 385.11 | 376.26 | 383.06 | +1.32% | |
| 376.79 | 380.82 | 373.38 | 378.08 | +0.42% | |
| 368.29 | 383.63 | 365.50 | 376.49 | +3.36% | |
| 367.52 | 372.30 | 363.44 | 364.24 | -1.29% | |
| 366.40 | 376.70 | 361.83 | 368.99 | +0.04% | |
| 330.10 | 369.79 | 329.47 | 368.83 | +26.47% | |
| 296.81 | 300.99 | 289.19 | 291.64 | -0.74% | |
| 289.24 | 295.77 | 286.29 | 293.82 | +1.82% | |
| 283.08 | 292.76 | 276.53 | 288.57 | +1.98% | |
| 284.38 | 288.59 | 280.93 | 282.98 | -0.50% | |
| 265.15 | 284.83 | 263.08 | 284.40 | +7.49% | |
| 264.02 | 268.42 | 261.93 | 264.59 | +1.80% | |
| 258.46 | 265.62 | 256.67 | 259.92 | +1.16% | |
| 262.00 | 263.59 | 254.10 | 256.95 | -2.21% | |
| 260.36 | 264.59 | 257.68 | 262.75 | +0.13% | |
| 264.00 | 264.64 | 253.71 | 262.40 | -0.87% | |
| 267.81 | 267.96 | 260.29 | 264.69 | -1.01% | |
| 259.71 | 269.40 | 258.44 | 267.40 | +0.89% | |
| 252.39 | 266.16 | 252.26 | 265.04 | +3.87% | |
| 260.11 | 260.73 | 250.32 | 255.17 | -1.90% | |
| 266.90 | 270.63 | 258.51 | 260.11 | -2.47% | |
| 272.29 | 276.20 | 264.46 | 266.71 | -2.13% | |
| 273.82 | 276.98 | 270.97 | 272.52 | -0.05% | |
| 263.59 | 273.46 | 262.97 | 272.65 | +3.15% | |
| 260.30 | 264.69 | 256.48 | 264.32 | -0.12% | |
| 268.73 | 270.49 | 260.70 | 264.65 | -2.09% | |
| 268.40 | 276.00 | 265.50 | 270.29 | +1.16% | |
| 267.86 | 273.59 | 265.64 | 267.18 | -0.25% | |
| 262.30 | 274.55 | 260.21 | 267.85 | +1.74% | |
| 255.00 | 263.57 | 251.01 | 263.26 | +2.91% | |
| 252.24 | 256.04 | 248.67 | 255.81 | +1.70% | |
| 240.40 | 252.84 | 239.10 | 251.53 | +3.34% | |
| 250.67 | 252.50 | 242.02 | 243.39 | -1.77% | |
| 238.62 | 249.87 | 237.00 | 247.78 | +4.23% | |
| 241.64 | 244.55 | 237.68 | 237.72 | -3.24% | |
| 236.29 | 248.70 | 235.05 | 245.69 | +4.11% | |
| 236.75 | 239.49 | 233.84 | 235.98 | +1.29% | |
| 237.39 | 239.17 | 231.80 | 232.98 | -1.86% | |
| 241.15 | 245.65 | 236.60 | 237.39 | -1.11% | |
| 234.43 | 240.79 | 232.21 | 240.05 | +5.09% | |
| 222.75 | 228.77 | 220.71 | 228.42 | +2.69% | |
| 215.97 | 222.64 | 211.86 | 222.44 | +2.61% | |
| 230.07 | 233.08 | 214.31 | 216.79 | -7.43% | |
| 233.25 | 239.56 | 222.77 | 234.20 | +0.50% | |
| 231.90 | 236.87 | 229.27 | 233.04 | +0.40% | |
| 242.31 | 243.62 | 228.97 | 232.11 | -5.45% | |
| 250.17 | 252.37 | 245.37 | 245.48 | -1.53% | |
| 252.00 | 252.26 | 245.65 | 249.30 | -2.02% | |
| 250.78 | 255.68 | 248.42 | 254.44 | +1.79% | |
| 244.39 | 251.97 | 243.19 | 249.96 | +2.60% | |
| 245.74 | 248.48 | 241.31 | 243.63 | -1.72% | |
| 251.65 | 252.98 | 243.76 | 247.90 | -1.83% | |
| 252.74 | 258.00 | 248.66 | 252.51 | +0.03% | |
| 253.95 | 258.00 | 249.57 | 252.44 | -1.22% | |
| 245.18 | 257.14 | 245.18 | 255.55 | +5.49% | |
| 240.94 | 245.04 | 234.00 | 242.26 | -0.50% | |
| 246.92 | 248.24 | 239.56 | 243.47 | -1.49% | |
| 259.64 | 259.85 | 246.69 | 247.15 | -4.96% | |
| 261.06 | 263.49 | 254.86 | 260.06 | +0.27% | |
| 255.01 | 260.49 | 253.00 | 259.35 | +0.48% | |
| 249.54 | 261.41 | 245.51 | 258.10 | +4.60% | |
| 248.68 | 250.99 | 237.03 | 246.76 | +2.06% | |
| 248.94 | 259.34 | 238.49 | 241.79 | +11.44% | |
| 226.05 | 228.98 | 216.41 | 216.96 | -4.01% | |
| 229.44 | 229.44 | 222.58 | 226.03 | -1.13% | |
| 230.56 | 233.98 | 227.58 | 228.62 | -0.50% | |
| 232.00 | 232.00 | 225.74 | 229.76 | +0.60% | |
| 224.73 | 229.08 | 221.68 | 228.39 | +2.08% | |
| 226.32 | 228.43 | 219.53 | 223.73 | -1.48% | |
| 228.85 | 229.50 | 223.95 | 227.08 | +0.36% | |
| 216.05 | 227.83 | 213.67 | 226.26 | +4.97% | |
| 218.87 | 220.43 | 214.72 | 215.54 | -1.69% | |
| 220.04 | 222.72 | 217.88 | 219.24 | -0.80% | |
| 227.70 | 231.44 | 220.28 | 221.00 | -2.95% | |
| 227.41 | 228.70 | 224.61 | 227.71 | +0.37% | |
| 231.00 | 231.86 | 221.65 | 226.87 | -1.83% | |
| 239.63 | 240.70 | 229.86 | 231.10 | -2.35% | |
| 239.02 | 243.69 | 234.90 | 236.67 | -0.27% | |
| 233.40 | 238.03 | 233.30 | 237.30 | +1.22% | |
| 237.46 | 240.83 | 232.62 | 234.43 | +0.60% | |
| 230.36 | 233.75 | 228.62 | 233.04 | +1.48% | |
| 226.76 | 231.48 | 225.70 | 229.64 | +1.30% | |
| 228.97 | 231.21 | 226.05 | 226.70 | +0.27% | |
| 219.13 | 226.36 | 216.47 | 226.09 | +1.78% | |
| 224.44 | 225.37 | 220.83 | 222.13 | -0.42% | |
| 218.93 | 223.99 | 218.93 | 223.07 | +0.87% | |
| 223.61 | 226.69 | 220.32 | 221.14 | +4.06% | |
| 209.57 | 214.59 | 209.02 | 212.51 | +0.66% | |
| 201.57 | 211.84 | 201.57 | 211.12 | +4.08% | |
| 202.50 | 210.95 | 199.77 | 202.84 | -2.14% | |
| 208.91 | 210.19 | 204.72 | 207.28 | -0.86% | |
| 200.89 | 212.12 | 200.89 | 209.08 | +4.91% | |
| 203.35 | 205.27 | 199.05 | 199.30 | -1.65% | |
| 202.50 | 204.85 | 200.89 | 202.64 | -0.87% | |
| 205.27 | 211.64 | 203.71 | 204.42 | -1.93% | |
| 210.84 | 212.20 | 201.46 | 208.45 | +0.46% | |
| 202.71 | 208.90 | 201.45 | 207.49 | +0.79% | |
| 210.32 | 212.24 | 205.49 | 205.87 | +1.10% | |
| 203.91 | 206.00 | 200.44 | 203.62 | -1.25% | |
| 205.00 | 208.71 | 202.50 | 206.19 | -0.64% | |
| 207.32 | 213.89 | 207.30 | 207.51 | -0.74% | |
| 206.24 | 211.50 | 206.01 | 209.06 | +2.50% | |
| 206.61 | 208.35 | 202.62 | 203.97 | +0.62% | |
| 207.45 | 207.65 | 201.64 | 202.72 | -0.65% | |
| 209.82 | 211.95 | 203.70 | 204.05 | -4.50% | |
| 213.19 | 215.56 | 210.04 | 213.67 | +0.56% | |
| 213.78 | 218.05 | 208.82 | 212.47 | -0.61% | |
| 215.00 | 216.46 | 206.92 | 213.78 | -2.67% | |
| 223.55 | 227.02 | 218.15 | 219.65 | -4.36% | |
| 228.29 | 236.50 | 227.95 | 229.67 | -0.76% | |
| 229.43 | 233.56 | 227.86 | 231.42 | +2.68% | |
| 215.98 | 229.79 | 214.87 | 225.38 | +0.65% | |
| 216.20 | 224.95 | 215.33 | 223.92 | -0.02% | |
| 231.20 | 232.69 | 222.61 | 223.96 | -4.71% | |
| 239.98 | 239.98 | 232.63 | 235.03 | -1.67% | |
| 238.39 | 240.09 | 232.40 | 239.01 | +1.35% | |
| 234.99 | 241.20 | 234.00 | 235.83 | +1.95% | |
| 252.32 | 253.20 | 230.00 | 231.32 | -9.43% | |
| 249.98 | 261.84 | 247.54 | 255.41 | +1.46% | |
| 251.51 | 254.33 | 247.06 | 251.74 | -0.31% | |
| 260.85 | 263.41 | 249.15 | 252.52 | -3.16% | |
| 261.98 | 265.19 | 258.14 | 260.76 | -1.46% | |
| 278.68 | 280.32 | 261.06 | 264.62 | -3.48% | |
| 293.64 | 303.40 | 273.19 | 274.15 | +8.57% | |
| 259.82 | 264.36 | 250.31 | 252.50 | -1.59% | |
| 258.55 | 259.79 | 255.16 | 256.57 | -0.47% | |
| 251.21 | 258.64 | 250.80 | 257.79 | +2.54% | |
| 244.31 | 252.31 | 243.63 | 251.40 | +4.28% | |
| 243.21 | 245.51 | 238.89 | 241.08 | -1.70% | |
| 234.77 | 250.00 | 234.42 | 245.25 | +5.19% | |
| 242.01 | 244.47 | 230.94 | 233.16 | -3.66% | |
| 234.21 | 246.55 | 233.68 | 242.01 | +2.99% | |
| 235.59 | 237.14 | 232.59 | 234.98 | -1.25% | |
| 236.18 | 240.17 | 234.00 | 237.96 | +0.73% | |
| 240.49 | 240.81 | 234.52 | 236.23 | -0.98% | |
| 243.71 | 244.35 | 238.44 | 238.56 | -2.03% | |
| 240.39 | 244.99 | 240.01 | 243.51 | +1.23% | |
| 245.77 | 246.29 | 238.82 | 240.54 | -2.55% | |
| 247.03 | 248.78 | 243.62 | 246.83 | +1.58% | |
| 242.31 | 246.07 | 239.18 | 242.98 | +1.79% | |
| 243.51 | 249.74 | 238.00 | 238.71 | -4.98% | |
| 257.17 | 258.57 | 251.10 | 251.21 | -2.95% | |
| 262.70 | 264.18 | 254.80 | 258.85 | -1.39% | |
| 260.73 | 264.79 | 260.10 | 262.51 | +0.41% | |
| 265.57 | 268.00 | 261.26 | 261.44 | -1.13% | |
| 259.30 | 265.19 | 257.02 | 264.43 | +1.91% | |
| 254.66 | 260.41 | 252.03 | 259.48 | +1.90% | |
| 245.00 | 255.32 | 243.97 | 254.64 | +3.11% | |
| 257.40 | 257.41 | 246.27 | 246.96 | -4.13% | |
| 251.31 | 258.08 | 251.31 | 257.61 | +1.97% | |
| 249.15 | 257.07 | 249.15 | 252.64 | +1.75% | |
| 246.33 | 252.46 | 246.13 | 248.30 | +2.26% | |
| 246.78 | 246.96 | 242.64 | 242.82 | -1.59% | |
| 244.62 | 247.04 | 243.32 | 246.74 | +0.41% | |
| 246.07 | 247.25 | 241.80 | 245.74 | -0.22% | |
| 245.90 | 246.55 | 243.69 | 246.27 | +0.15% | |
| 247.67 | 247.67 | 244.44 | 245.90 | -0.35% | |
| 248.12 | 250.55 | 245.47 | 246.76 | -1.05% | |
| 254.01 | 255.03 | 248.20 | 249.38 | -0.90% | |
| 252.71 | 256.80 | 251.17 | 251.65 | -0.42% | |
| 258.38 | 259.09 | 249.58 | 252.71 | -0.61% | |
| 261.60 | 266.09 | 253.20 | 254.27 | -2.64% | |
| 265.61 | 267.54 | 261.08 | 261.17 | -1.55% | |
| 272.45 | 273.00 | 263.10 | 265.29 | -1.16% | |
| 273.63 | 274.27 | 265.97 | 268.39 | -1.88% | |
| 269.45 | 273.68 | 268.00 | 273.54 | +0.83% | |
| 265.35 | 274.17 | 263.90 | 271.30 | +2.28% | |
| 263.34 | 267.33 | 261.71 | 265.24 | +0.31% | |
| 265.19 | 267.37 | 261.63 | 264.41 | -0.15% | |
| 261.39 | 267.82 | 261.39 | 264.81 | +0.67% | |
| 259.87 | 264.24 | 259.60 | 263.05 | +1.43% | |
| 254.65 | 259.58 | 252.86 | 259.34 | +2.36% | |
| 253.49 | 255.28 | 252.02 | 253.37 | +0.83% | |
| 249.10 | 254.23 | 248.34 | 251.29 | -0.58% | |
| 251.95 | 254.97 | 251.20 | 252.75 | +0.90% | |
| 248.51 | 252.32 | 248.21 | 250.50 | +0.48% | |
| 242.89 | 250.65 | 242.70 | 249.31 | +2.83% | |
| 241.79 | 246.01 | 240.92 | 242.45 | +0.62% | |
| 232.18 | 242.81 | 229.75 | 240.95 | +5.49% | |
| 236.52 | 238.09 | 227.19 | 228.40 | -1.10% | |
| 230.73 | 234.05 | 229.81 | 230.93 | +0.01% | |
| 231.09 | 234.00 | 227.53 | 230.90 | -0.78% | |
| 238.94 | 239.87 | 231.13 | 232.71 | -3.26% | |
| 238.01 | 243.49 | 237.12 | 240.56 | -0.42% | |
| 255.00 | 257.50 | 240.91 | 241.57 | -5.52% | |
| 256.97 | 260.26 | 255.42 | 255.69 | +0.20% | |
| 258.02 | 261.49 | 254.74 | 255.17 | -2.09% | |
| 264.75 | 264.97 | 256.60 | 260.63 | +0.42% | |
| 255.80 | 259.76 | 252.14 | 259.54 | +0.50% | |
| 265.77 | 267.98 | 256.79 | 258.24 | -3.02% | |
| 261.50 | 268.76 | 257.51 | 266.27 | +2.27% | |
| 265.34 | 268.71 | 260.14 | 260.35 | -3.78% | |
| 270.65 | 276.04 | 268.79 | 270.58 | +0.49% | |
| 264.53 | 272.08 | 261.49 | 269.25 | +3.01% | |
| 267.84 | 268.30 | 260.45 | 261.37 | -3.47% | |
| 274.89 | 277.00 | 268.73 | 270.77 | -1.29% | |
| 293.50 | 293.50 | 259.01 | 274.31 | -11.68% | |
| 311.93 | 314.58 | 309.30 | 310.57 | +0.57% | |
| 318.48 | 320.88 | 308.47 | 308.82 | -1.62% | |
| 302.77 | 314.39 | 302.77 | 313.89 | +3.72% | |
| 305.78 | 307.13 | 299.21 | 302.63 | -1.17% | |
| 301.09 | 308.63 | 301.09 | 306.21 | +1.58% | |
| 297.10 | 304.74 | 297.10 | 301.45 | +2.78% | |
| 292.92 | 295.42 | 290.69 | 293.31 | -0.21% | |
| 294.99 | 297.49 | 288.88 | 293.93 | +0.20% | |
| 292.69 | 295.74 | 287.87 | 293.35 | +1.51% | |
| 277.00 | 291.00 | 277.00 | 288.99 | +2.49% | |
| 280.39 | 286.71 | 278.45 | 281.96 | +2.20% | |
| 299.41 | 300.95 | 275.76 | 275.89 | -7.66% | |
| 307.19 | 308.27 | 294.79 | 298.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZBRA chart for longer ranges.