Zebra Technologies Corp (ZBRA) stock
ZBRANasdaqGeneral Industrial Machinery & EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 4, 2026Score 10/305% above fair value
$361.26−16.12 (-4.27%)
Close on Oct 30, 2026Market cap $17.09BP/E 33.1Yield –
Price history
Zebra Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$361.26
-4.27% on the day
52-week range
$199.05 – $392.78
-8.0% from the high
Change over 52 weeks
+38.2%
From $261.37 on Oct 30, 2025
Average volume
647,255
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $369.30 | $370.32 | $340.31 | $361.26 | -4.27% | 1,196,703 |
| Oct 29, 2026 | $384.93 | $389.23 | $374.55 | $377.38 | -1.90% | 527,590 |
| Oct 28, 2026 | $386.46 | $387.03 | $378.42 | $384.70 | +0.79% | 366,890 |
| Oct 27, 2026 | $389.06 | $389.06 | $377.75 | $381.67 | -0.65% | 621,306 |
| Oct 26, 2026 | $388.38 | $391.07 | $383.23 | $384.15 | -0.60% | 478,889 |
| Oct 23, 2026 | $381.33 | $388.25 | $375.62 | $386.45 | +0.60% | 451,089 |
| Oct 22, 2026 | $385.30 | $387.94 | $373.90 | $384.16 | -1.75% | 589,161 |
| Oct 21, 2026 | $386.14 | $392.78 | $384.08 | $391.00 | +1.80% | 299,502 |
| Oct 20, 2026 | $374.02 | $384.74 | $373.30 | $384.08 | +2.21% | 336,173 |
| Oct 19, 2026 | $373.35 | $380.65 | $371.40 | $375.77 | +1.83% | 329,933 |
| Oct 16, 2026 | $378.11 | $378.11 | $367.49 | $369.01 | -2.25% | 500,758 |
| Oct 15, 2026 | $371.31 | $377.96 | $365.76 | $377.51 | +0.17% | 493,356 |
| Oct 14, 2026 | $380.51 | $384.79 | $375.78 | $376.88 | -2.51% | 514,249 |
| Oct 13, 2026 | $387.81 | $389.52 | $379.87 | $386.57 | -0.40% | 443,796 |
| Oct 12, 2026 | $386.95 | $389.72 | $384.23 | $388.12 | +0.24% | 568,273 |
| Oct 9, 2026 | $386.46 | $389.01 | $381.99 | $387.18 | +1.32% | 338,616 |
| Oct 8, 2026 | $380.29 | $385.00 | $378.89 | $382.14 | -1.01% | 380,857 |
| Oct 7, 2026 | $381.11 | $387.51 | $378.08 | $386.05 | +0.07% | 474,032 |
| Oct 6, 2026 | $377.35 | $390.80 | $374.63 | $385.78 | +2.69% | 650,280 |
| Oct 5, 2026 | $375.22 | $379.35 | $370.82 | $375.66 | -0.05% | 348,287 |
| Oct 2, 2026 | $381.50 | $383.18 | $375.77 | $375.86 | +0.11% | 332,411 |
| Oct 1, 2026 | $377.75 | $382.00 | $373.01 | $375.45 | +0.57% | 390,430 |
| Sep 30, 2026 | $376.23 | $380.00 | $372.80 | $373.31 | -0.71% | 334,147 |
| Sep 29, 2026 | $376.15 | $380.85 | $366.50 | $375.97 | +1.10% | 594,597 |
| Sep 28, 2026 | $370.31 | $374.72 | $363.94 | $371.87 | +0.49% | 641,868 |
| Sep 25, 2026 | $366.21 | $374.01 | $365.02 | $370.04 | +1.35% | 552,323 |
| Sep 24, 2026 | $368.12 | $370.64 | $362.76 | $365.10 | -1.60% | 547,649 |
| Sep 23, 2026 | $362.99 | $374.94 | $360.51 | $371.02 | +2.60% | 652,433 |
| Sep 22, 2026 | $355.34 | $363.68 | $350.44 | $361.61 | +3.07% | 551,210 |
| Sep 21, 2026 | $351.94 | $353.58 | $346.44 | $350.84 | +1.21% | 484,131 |
| Sep 18, 2026 | $349.53 | $349.99 | $342.07 | $346.63 | -0.34% | 1,373,256 |
| Sep 17, 2026 | $345.33 | $349.18 | $341.02 | $347.81 | +1.94% | 535,568 |
| Sep 16, 2026 | $344.86 | $347.52 | $338.67 | $341.18 | -0.45% | 516,222 |
| Sep 15, 2026 | $351.77 | $355.55 | $340.37 | $342.73 | -2.58% | 494,251 |
| Sep 14, 2026 | $344.10 | $354.38 | $343.51 | $351.81 | +0.41% | 567,980 |
| Sep 11, 2026 | $348.30 | $356.77 | $348.30 | $350.37 | +1.85% | 583,328 |
| Sep 10, 2026 | $340.75 | $346.87 | $336.40 | $344.01 | -0.24% | 500,873 |
| Sep 9, 2026 | $350.27 | $352.25 | $343.24 | $344.83 | -2.19% | 419,850 |
| Sep 8, 2026 | $359.58 | $359.58 | $348.66 | $352.54 | -2.81% | 569,381 |
| Sep 4, 2026 | $357.52 | $365.00 | $351.24 | $362.74 | +1.47% | 401,453 |
| Sep 3, 2026 | $351.71 | $358.09 | $348.93 | $357.50 | +1.82% | 416,391 |
| Sep 2, 2026 | $345.53 | $354.33 | $341.97 | $351.11 | +2.16% | 517,299 |
| Sep 1, 2026 | $352.00 | $354.74 | $342.60 | $343.70 | -2.79% | 664,063 |
| Aug 31, 2026 | $355.40 | $356.88 | $351.04 | $353.55 | -0.81% | 517,203 |
| Aug 28, 2026 | $360.80 | $369.00 | $353.58 | $356.45 | -1.29% | 580,991 |
| Aug 27, 2026 | $361.82 | $366.91 | $359.64 | $361.11 | +0.35% | 469,112 |
| Aug 26, 2026 | $361.96 | $367.18 | $359.26 | $359.84 | -0.19% | 575,616 |
| Aug 25, 2026 | $365.72 | $366.90 | $359.78 | $360.52 | -0.77% | 490,657 |
| Aug 24, 2026 | $365.23 | $367.98 | $358.43 | $363.30 | -1.41% | 637,889 |
| Aug 21, 2026 | $361.27 | $371.28 | $359.36 | $368.51 | +2.22% | 718,638 |
| Aug 20, 2026 | $353.87 | $364.00 | $350.36 | $360.52 | +1.66% | 522,579 |
| Aug 19, 2026 | $370.19 | $371.49 | $353.90 | $354.65 | -3.21% | 714,782 |
| Aug 18, 2026 | $368.15 | $370.55 | $358.68 | $366.42 | -1.30% | 544,300 |
| Aug 17, 2026 | $376.36 | $378.12 | $369.31 | $371.26 | -1.27% | 809,498 |
| Aug 14, 2026 | $384.20 | $384.20 | $371.11 | $376.03 | -0.95% | 573,466 |
| Aug 13, 2026 | $381.11 | $382.53 | $376.15 | $379.63 | +0.33% | 760,011 |
| Aug 12, 2026 | $384.23 | $386.23 | $374.02 | $378.37 | -1.22% | 748,492 |
| Aug 11, 2026 | $378.08 | $385.11 | $376.26 | $383.06 | +1.32% | 578,981 |
| Aug 10, 2026 | $376.79 | $380.82 | $373.38 | $378.08 | +0.42% | 564,432 |
| Aug 7, 2026 | $368.29 | $383.63 | $365.50 | $376.49 | +3.36% | 733,826 |
| Aug 6, 2026 | $367.52 | $372.30 | $363.44 | $364.24 | -1.29% | 734,443 |
| Aug 5, 2026 | $366.40 | $376.70 | $361.83 | $368.99 | +0.04% | 1,385,239 |
| Aug 4, 2026 | $330.10 | $369.79 | $329.47 | $368.83 | +26.47% | 2,614,977 |
| Aug 3, 2026 | $296.81 | $300.99 | $289.19 | $291.64 | -0.74% | 1,301,079 |
| Jul 31, 2026 | $289.24 | $295.77 | $286.29 | $293.82 | +1.82% | 976,941 |
| Jul 30, 2026 | $283.08 | $292.76 | $276.53 | $288.57 | +1.98% | 759,851 |
| Jul 29, 2026 | $284.38 | $288.59 | $280.93 | $282.98 | -0.50% | 1,079,877 |
| Jul 28, 2026 | $265.15 | $284.83 | $263.08 | $284.40 | +7.49% | 1,261,923 |
| Jul 27, 2026 | $264.02 | $268.42 | $261.93 | $264.59 | +1.80% | 568,261 |
| Jul 24, 2026 | $258.46 | $265.62 | $256.67 | $259.92 | +1.16% | 406,199 |
| Jul 23, 2026 | $262.00 | $263.59 | $254.10 | $256.95 | -2.21% | 630,247 |
| Jul 22, 2026 | $260.36 | $264.59 | $257.68 | $262.75 | +0.13% | 653,771 |
| Jul 21, 2026 | $264.00 | $264.64 | $253.71 | $262.40 | -0.87% | 949,014 |
| Jul 20, 2026 | $267.81 | $267.96 | $260.29 | $264.69 | -1.01% | 527,027 |
| Jul 17, 2026 | $259.71 | $269.40 | $258.44 | $267.40 | +0.89% | 673,630 |
| Jul 16, 2026 | $252.39 | $266.16 | $252.26 | $265.04 | +3.87% | 544,952 |
| Jul 15, 2026 | $260.11 | $260.73 | $250.32 | $255.17 | -1.90% | 629,454 |
| Jul 14, 2026 | $266.90 | $270.63 | $258.51 | $260.11 | -2.47% | 450,727 |
| Jul 13, 2026 | $272.29 | $276.20 | $264.46 | $266.71 | -2.13% | 730,576 |
| Jul 10, 2026 | $273.82 | $276.98 | $270.97 | $272.52 | -0.05% | 593,138 |
| Jul 9, 2026 | $263.59 | $273.46 | $262.97 | $272.65 | +3.15% | 642,534 |
| Jul 8, 2026 | $260.30 | $264.69 | $256.48 | $264.32 | -0.12% | 373,540 |
| Jul 7, 2026 | $268.73 | $270.49 | $260.70 | $264.65 | -2.09% | 528,412 |
| Jul 6, 2026 | $268.40 | $276.00 | $265.50 | $270.29 | +1.16% | 693,603 |
| Jul 2, 2026 | $267.86 | $273.59 | $265.64 | $267.18 | -0.25% | 745,608 |
| Jul 1, 2026 | $262.30 | $274.55 | $260.21 | $267.85 | +1.74% | 939,602 |
| Jun 30, 2026 | $255.00 | $263.57 | $251.01 | $263.26 | +2.91% | 885,810 |
| Jun 29, 2026 | $252.24 | $256.04 | $248.67 | $255.81 | +1.70% | 868,436 |
| Jun 26, 2026 | $240.40 | $252.84 | $239.10 | $251.53 | +3.34% | 1,221,786 |
| Jun 25, 2026 | $250.67 | $252.50 | $242.02 | $243.39 | -1.77% | 790,989 |
| Jun 24, 2026 | $238.62 | $249.87 | $237.00 | $247.78 | +4.23% | 1,003,049 |
| Jun 23, 2026 | $241.64 | $244.55 | $237.68 | $237.72 | -3.24% | 620,983 |
| Jun 22, 2026 | $236.29 | $248.70 | $235.05 | $245.69 | +4.11% | 977,734 |
| Jun 18, 2026 | $236.75 | $239.49 | $233.84 | $235.98 | +1.29% | 1,564,099 |
| Jun 17, 2026 | $237.39 | $239.17 | $231.80 | $232.98 | -1.86% | 718,014 |
| Jun 16, 2026 | $241.15 | $245.65 | $236.60 | $237.39 | -1.11% | 917,041 |
| Jun 15, 2026 | $234.43 | $240.79 | $232.21 | $240.05 | +5.09% | 919,784 |
| Jun 12, 2026 | $222.75 | $228.77 | $220.71 | $228.42 | +2.69% | 584,226 |
| Jun 11, 2026 | $215.97 | $222.64 | $211.86 | $222.44 | +2.61% | 888,093 |
| Jun 10, 2026 | $230.07 | $233.08 | $214.31 | $216.79 | -7.43% | 919,198 |
| Jun 9, 2026 | $233.25 | $239.56 | $222.77 | $234.20 | +0.50% | 965,924 |
| Jun 8, 2026 | $231.90 | $236.87 | $229.27 | $233.04 | +0.40% | 1,011,271 |
| Jun 5, 2026 | $242.31 | $243.62 | $228.97 | $232.11 | -5.45% | 1,154,915 |
| Jun 4, 2026 | $250.17 | $252.37 | $245.37 | $245.48 | -1.53% | 768,954 |
| Jun 3, 2026 | $252.00 | $252.26 | $245.65 | $249.30 | -2.02% | 1,015,404 |
| Jun 2, 2026 | $250.78 | $255.68 | $248.42 | $254.44 | +1.79% | 931,055 |
| Jun 1, 2026 | $244.39 | $251.97 | $243.19 | $249.96 | +2.60% | 1,138,056 |
| May 29, 2026 | $245.74 | $248.48 | $241.31 | $243.63 | -1.72% | 4,608,892 |
| May 28, 2026 | $251.65 | $252.98 | $243.76 | $247.90 | -1.83% | 1,099,832 |
| May 27, 2026 | $252.74 | $258.00 | $248.66 | $252.51 | +0.03% | 977,403 |
| May 26, 2026 | $253.95 | $258.00 | $249.57 | $252.44 | -1.22% | 1,065,040 |
| May 22, 2026 | $245.18 | $257.14 | $245.18 | $255.55 | +5.49% | 1,383,706 |
| May 21, 2026 | $240.94 | $245.04 | $234.00 | $242.26 | -0.50% | 1,013,357 |
| May 20, 2026 | $246.92 | $248.24 | $239.56 | $243.47 | -1.49% | 1,102,409 |
| May 19, 2026 | $259.64 | $259.85 | $246.69 | $247.15 | -4.96% | 1,095,988 |
| May 18, 2026 | $261.06 | $263.49 | $254.86 | $260.06 | +0.27% | 1,067,723 |
| May 15, 2026 | $255.01 | $260.49 | $253.00 | $259.35 | +0.48% | 1,224,635 |
| May 14, 2026 | $249.54 | $261.41 | $245.51 | $258.10 | +4.60% | 1,264,689 |
| May 13, 2026 | $248.68 | $250.99 | $237.03 | $246.76 | +2.06% | 1,392,683 |
| May 12, 2026 | $248.94 | $259.34 | $238.49 | $241.79 | +11.44% | 2,879,381 |
| May 11, 2026 | $226.05 | $228.98 | $216.41 | $216.96 | -4.01% | 971,704 |
| May 8, 2026 | $229.44 | $229.44 | $222.58 | $226.03 | -1.13% | 778,997 |
| May 7, 2026 | $230.56 | $233.98 | $227.58 | $228.62 | -0.50% | 771,077 |
| May 6, 2026 | $232.00 | $232.00 | $225.74 | $229.76 | +0.60% | 589,555 |
| May 5, 2026 | $224.73 | $229.08 | $221.68 | $228.39 | +2.08% | 711,559 |
| May 4, 2026 | $226.32 | $228.43 | $219.53 | $223.73 | -1.48% | 624,358 |
| May 1, 2026 | $228.85 | $229.50 | $223.95 | $227.08 | +0.36% | 655,942 |
| Apr 30, 2026 | $216.05 | $227.83 | $213.67 | $226.26 | +4.97% | 1,016,051 |
| Apr 29, 2026 | $218.87 | $220.43 | $214.72 | $215.54 | -1.69% | 891,488 |
| Apr 28, 2026 | $220.04 | $222.72 | $217.88 | $219.24 | -0.80% | 760,575 |
| Apr 27, 2026 | $227.70 | $231.44 | $220.28 | $221.00 | -2.95% | 738,670 |
| Apr 24, 2026 | $227.41 | $228.70 | $224.61 | $227.71 | +0.37% | 657,206 |
| Apr 23, 2026 | $231.00 | $231.86 | $221.65 | $226.87 | -1.83% | 850,734 |
| Apr 22, 2026 | $239.63 | $240.70 | $229.86 | $231.10 | -2.35% | 706,748 |
| Apr 21, 2026 | $239.02 | $243.69 | $234.90 | $236.67 | -0.27% | 763,957 |
| Apr 20, 2026 | $233.40 | $238.03 | $233.30 | $237.30 | +1.22% | 703,072 |
| Apr 17, 2026 | $237.46 | $240.83 | $232.62 | $234.43 | +0.60% | 1,070,025 |
| Apr 16, 2026 | $230.36 | $233.75 | $228.62 | $233.04 | +1.48% | 982,388 |
| Apr 15, 2026 | $226.76 | $231.48 | $225.70 | $229.64 | +1.30% | 805,694 |
| Apr 14, 2026 | $228.97 | $231.21 | $226.05 | $226.70 | +0.27% | 894,509 |
| Apr 13, 2026 | $219.13 | $226.36 | $216.47 | $226.09 | +1.78% | 803,323 |
| Apr 10, 2026 | $224.44 | $225.37 | $220.83 | $222.13 | -0.42% | 552,667 |
| Apr 9, 2026 | $218.93 | $223.99 | $218.93 | $223.07 | +0.87% | 608,088 |
| Apr 8, 2026 | $223.61 | $226.69 | $220.32 | $221.14 | +4.06% | 788,950 |
| Apr 7, 2026 | $209.57 | $214.59 | $209.02 | $212.51 | +0.66% | 753,714 |
| Apr 6, 2026 | $201.57 | $211.84 | $201.57 | $211.12 | +4.08% | 861,163 |
| Apr 2, 2026 | $202.50 | $210.95 | $199.77 | $202.84 | -2.14% | 508,550 |
| Apr 1, 2026 | $208.91 | $210.19 | $204.72 | $207.28 | -0.86% | 708,690 |
| Mar 31, 2026 | $200.89 | $212.12 | $200.89 | $209.08 | +4.91% | 597,149 |
| Mar 30, 2026 | $203.35 | $205.27 | $199.05 | $199.30 | -1.65% | 718,399 |
| Mar 27, 2026 | $202.50 | $204.85 | $200.89 | $202.64 | -0.87% | 594,540 |
| Mar 26, 2026 | $205.27 | $211.64 | $203.71 | $204.42 | -1.93% | 414,996 |
| Mar 25, 2026 | $210.84 | $212.20 | $201.46 | $208.45 | +0.46% | 456,804 |
| Mar 24, 2026 | $202.71 | $208.90 | $201.45 | $207.49 | +0.79% | 425,011 |
| Mar 23, 2026 | $210.32 | $212.24 | $205.49 | $205.87 | +1.10% | 602,510 |
| Mar 20, 2026 | $203.91 | $206.00 | $200.44 | $203.62 | -1.25% | 1,857,735 |
| Mar 19, 2026 | $205.00 | $208.71 | $202.50 | $206.19 | -0.64% | 593,406 |
| Mar 18, 2026 | $207.32 | $213.89 | $207.30 | $207.51 | -0.74% | 614,847 |
| Mar 17, 2026 | $206.24 | $211.50 | $206.01 | $209.06 | +2.50% | 552,776 |
| Mar 16, 2026 | $206.61 | $208.35 | $202.62 | $203.97 | +0.62% | 590,488 |
| Mar 13, 2026 | $207.45 | $207.65 | $201.64 | $202.72 | -0.65% | 755,490 |
| Mar 12, 2026 | $209.82 | $211.95 | $203.70 | $204.05 | -4.50% | 849,282 |
| Mar 11, 2026 | $213.19 | $215.56 | $210.04 | $213.67 | +0.56% | 583,658 |
| Mar 10, 2026 | $213.78 | $218.05 | $208.82 | $212.47 | -0.61% | 712,810 |
| Mar 9, 2026 | $215.00 | $216.46 | $206.92 | $213.78 | -2.67% | 880,977 |
| Mar 6, 2026 | $223.55 | $227.02 | $218.15 | $219.65 | -4.36% | 1,000,237 |
| Mar 5, 2026 | $228.29 | $236.50 | $227.95 | $229.67 | -0.76% | 841,841 |
| Mar 4, 2026 | $229.43 | $233.56 | $227.86 | $231.42 | +2.68% | 861,078 |
| Mar 3, 2026 | $215.98 | $229.79 | $214.87 | $225.38 | +0.65% | 805,768 |
| Mar 2, 2026 | $216.20 | $224.95 | $215.33 | $223.92 | -0.02% | 926,368 |
| Feb 27, 2026 | $231.20 | $232.69 | $222.61 | $223.96 | -4.71% | 968,048 |
| Feb 26, 2026 | $239.98 | $239.98 | $232.63 | $235.03 | -1.67% | 806,176 |
| Feb 25, 2026 | $238.39 | $240.09 | $232.40 | $239.01 | +1.35% | 768,121 |
| Feb 24, 2026 | $234.99 | $241.20 | $234.00 | $235.83 | +1.95% | 998,711 |
| Feb 23, 2026 | $252.32 | $253.20 | $230.00 | $231.32 | -9.43% | 1,195,593 |
| Feb 20, 2026 | $249.98 | $261.84 | $247.54 | $255.41 | +1.46% | 849,850 |
| Feb 19, 2026 | $251.51 | $254.33 | $247.06 | $251.74 | -0.31% | 636,876 |
| Feb 18, 2026 | $260.85 | $263.41 | $249.15 | $252.52 | -3.16% | 913,872 |
| Feb 17, 2026 | $261.98 | $265.19 | $258.14 | $260.76 | -1.46% | 744,838 |
| Feb 13, 2026 | $278.68 | $280.32 | $261.06 | $264.62 | -3.48% | 983,005 |
| Feb 12, 2026 | $293.64 | $303.40 | $273.19 | $274.15 | +8.58% | 1,985,661 |
| Feb 11, 2026 | $259.82 | $264.36 | $250.31 | $252.50 | -1.59% | 1,095,670 |
| Feb 10, 2026 | $258.55 | $259.79 | $255.16 | $256.57 | -0.47% | 935,766 |
| Feb 9, 2026 | $251.21 | $258.64 | $250.80 | $257.79 | +2.54% | 702,016 |
| Feb 6, 2026 | $244.31 | $252.31 | $243.63 | $251.40 | +4.28% | 669,889 |
| Feb 5, 2026 | $243.21 | $245.51 | $238.89 | $241.08 | -1.70% | 908,966 |
| Feb 4, 2026 | $234.77 | $250.00 | $234.42 | $245.25 | +5.19% | 1,228,698 |
| Feb 3, 2026 | $242.01 | $244.47 | $230.94 | $233.16 | -3.66% | 1,006,625 |
| Feb 2, 2026 | $234.21 | $246.55 | $233.68 | $242.01 | +2.99% | 877,850 |
| Jan 30, 2026 | $235.59 | $237.14 | $232.59 | $234.98 | -1.25% | 558,823 |
| Jan 29, 2026 | $236.18 | $240.17 | $234.00 | $237.96 | +0.73% | 740,736 |
| Jan 28, 2026 | $240.49 | $240.81 | $234.52 | $236.23 | -0.98% | 484,404 |
| Jan 27, 2026 | $243.71 | $244.35 | $238.44 | $238.56 | -2.03% | 586,961 |
| Jan 26, 2026 | $240.39 | $244.99 | $240.01 | $243.51 | +1.23% | 434,171 |
| Jan 23, 2026 | $245.77 | $246.29 | $238.82 | $240.54 | -2.55% | 412,835 |
| Jan 22, 2026 | $247.03 | $248.78 | $243.62 | $246.83 | +1.58% | 619,820 |
| Jan 21, 2026 | $242.31 | $246.07 | $239.18 | $242.98 | +1.79% | 712,591 |
| Jan 20, 2026 | $243.51 | $249.74 | $238.00 | $238.71 | -4.98% | 709,111 |
| Jan 16, 2026 | $257.17 | $258.57 | $251.10 | $251.21 | -2.95% | 644,838 |
| Jan 15, 2026 | $262.70 | $264.18 | $254.80 | $258.85 | -1.39% | 760,128 |
| Jan 14, 2026 | $260.73 | $264.79 | $260.10 | $262.51 | +0.41% | 535,316 |
| Jan 13, 2026 | $265.57 | $268.00 | $261.26 | $261.44 | -1.13% | 740,951 |
| Jan 12, 2026 | $259.30 | $265.19 | $257.02 | $264.43 | +1.91% | 766,179 |
| Jan 9, 2026 | $254.66 | $260.41 | $252.03 | $259.48 | +1.90% | 667,987 |
| Jan 8, 2026 | $245.00 | $255.32 | $243.97 | $254.64 | +3.11% | 701,620 |
| Jan 7, 2026 | $257.40 | $257.41 | $246.27 | $246.96 | -4.13% | 721,248 |
| Jan 6, 2026 | $251.31 | $258.08 | $251.31 | $257.61 | +1.97% | 585,608 |
| Jan 5, 2026 | $249.15 | $257.07 | $249.15 | $252.64 | +1.75% | 810,337 |
| Jan 2, 2026 | $246.33 | $252.46 | $246.13 | $248.30 | +2.26% | 485,604 |
| Dec 31, 2025 | $246.78 | $246.96 | $242.64 | $242.82 | -1.59% | 376,640 |
| Dec 30, 2025 | $244.62 | $247.04 | $243.32 | $246.74 | +0.41% | 492,387 |
| Dec 29, 2025 | $246.07 | $247.25 | $241.80 | $245.74 | -0.22% | 563,907 |
| Dec 26, 2025 | $245.90 | $246.55 | $243.69 | $246.27 | +0.15% | 622,447 |
| Dec 24, 2025 | $247.67 | $247.67 | $244.44 | $245.90 | -0.35% | 374,237 |
| Dec 23, 2025 | $248.12 | $250.55 | $245.47 | $246.76 | -1.05% | 525,999 |
| Dec 22, 2025 | $254.01 | $255.03 | $248.20 | $249.38 | -0.90% | 710,863 |
| Dec 19, 2025 | $252.71 | $256.80 | $251.17 | $251.65 | -0.42% | 1,326,412 |
| Dec 18, 2025 | $258.38 | $259.09 | $249.58 | $252.71 | -0.61% | 705,871 |
| Dec 17, 2025 | $261.60 | $266.09 | $253.20 | $254.27 | -2.64% | 543,335 |
| Dec 16, 2025 | $265.61 | $267.54 | $261.08 | $261.17 | -1.55% | 454,443 |
| Dec 15, 2025 | $272.45 | $273.00 | $263.10 | $265.29 | -1.16% | 586,005 |
| Dec 12, 2025 | $273.63 | $274.27 | $265.97 | $268.39 | -1.88% | 543,207 |
| Dec 11, 2025 | $269.45 | $273.68 | $268.00 | $273.54 | +0.83% | 601,690 |
| Dec 10, 2025 | $265.35 | $274.17 | $263.90 | $271.30 | +2.28% | 457,863 |
| Dec 9, 2025 | $263.34 | $267.33 | $261.71 | $265.24 | +0.31% | 311,680 |
| Dec 8, 2025 | $265.19 | $267.37 | $261.63 | $264.41 | -0.15% | 466,807 |
| Dec 5, 2025 | $261.39 | $267.82 | $261.39 | $264.81 | +0.67% | 525,076 |
| Dec 4, 2025 | $259.87 | $264.24 | $259.60 | $263.05 | +1.43% | 507,806 |
| Dec 3, 2025 | $254.65 | $259.58 | $252.86 | $259.34 | +2.36% | 593,489 |
| Dec 2, 2025 | $253.49 | $255.28 | $252.02 | $253.37 | +0.83% | 486,195 |
| Dec 1, 2025 | $249.10 | $254.23 | $248.34 | $251.29 | -0.58% | 475,893 |
| Nov 28, 2025 | $251.95 | $254.97 | $251.20 | $252.75 | +0.90% | 206,356 |
| Nov 26, 2025 | $248.51 | $252.32 | $248.21 | $250.50 | +0.48% | 507,685 |
| Nov 25, 2025 | $242.89 | $250.65 | $242.70 | $249.31 | +2.83% | 671,333 |
| Nov 24, 2025 | $241.79 | $246.01 | $240.92 | $242.45 | +0.62% | 930,123 |
| Nov 21, 2025 | $232.18 | $242.81 | $229.75 | $240.95 | +5.49% | 1,141,709 |
| Nov 20, 2025 | $236.52 | $238.09 | $227.19 | $228.40 | -1.10% | 1,011,433 |
| Nov 19, 2025 | $230.73 | $234.05 | $229.81 | $230.93 | +0.01% | 721,423 |
| Nov 18, 2025 | $231.09 | $234.00 | $227.53 | $230.90 | -0.78% | 882,871 |
| Nov 17, 2025 | $238.94 | $239.87 | $231.13 | $232.71 | -3.26% | 629,085 |
| Nov 14, 2025 | $238.01 | $243.49 | $237.12 | $240.56 | -0.42% | 825,995 |
| Nov 13, 2025 | $255.00 | $257.50 | $240.91 | $241.57 | -5.52% | 971,115 |
| Nov 12, 2025 | $256.97 | $260.26 | $255.42 | $255.69 | +0.20% | 576,536 |
| Nov 11, 2025 | $258.02 | $261.49 | $254.74 | $255.17 | -2.09% | 482,129 |
| Nov 10, 2025 | $264.75 | $264.97 | $256.60 | $260.63 | +0.42% | 658,134 |
| Nov 7, 2025 | $255.80 | $259.76 | $252.14 | $259.54 | +0.50% | 777,756 |
| Nov 6, 2025 | $265.77 | $267.98 | $256.79 | $258.24 | -3.02% | 530,108 |
| Nov 5, 2025 | $261.50 | $268.76 | $257.51 | $266.27 | +2.27% | 1,083,751 |
| Nov 4, 2025 | $265.34 | $268.71 | $260.14 | $260.35 | -3.78% | 886,601 |
| Nov 3, 2025 | $270.65 | $276.04 | $268.79 | $270.58 | +0.49% | 826,666 |
| Oct 31, 2025 | $264.53 | $272.08 | $261.49 | $269.25 | +3.01% | 659,281 |
| Oct 30, 2025 | $267.84 | $268.30 | $260.45 | $261.37 | -3.47% | 943,864 |
| Oct 29, 2025 | $274.89 | $277.00 | $268.73 | $270.77 | -1.29% | 1,087,637 |
| Oct 28, 2025 | $293.50 | $293.50 | $259.01 | $274.31 | -11.68% | 3,140,923 |
| Oct 27, 2025 | $311.93 | $314.58 | $309.30 | $310.57 | +0.57% | 975,442 |
| Oct 24, 2025 | $318.48 | $320.88 | $308.47 | $308.82 | -1.62% | 600,957 |
| Oct 23, 2025 | $302.77 | $314.39 | $302.77 | $313.89 | +3.72% | 747,560 |
| Oct 22, 2025 | $305.78 | $307.13 | $299.21 | $302.63 | -1.17% | 399,080 |
| Oct 21, 2025 | $301.09 | $308.63 | $301.09 | $306.21 | +1.58% | 370,099 |
| Oct 20, 2025 | $297.10 | $304.74 | $297.10 | $301.45 | – | 383,736 |
Seasonality
ZBRA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 2.2% | -1.3% | 0.8% | 2.7% | 2.9% | 7.3% | 1.7% | -3.6% | 1.9% | 6.8% | -1.3% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -3.2% | -4.7% | -6.6% | 8.2% | 7.7% | 8.1% | 11.6% | 20.3% | 5.6% | -3.2% | ||
| 2025 | 1.5% | -19.6% | -10.3% | -11.4% | 15.8% | 6.4% | 9.9% | -6.5% | -6.3% | -9.4% | -6.1% | -3.9% |
| 2024 | -12.4% | 16.7% | 7.9% | 4.4% | -0.7% | -1.1% | 13.7% | -1.7% | 7.2% | 3.1% | 6.6% | -5.1% |
| 2023 | 23.3% | -5.0% | 5.9% | -9.4% | -8.8% | 12.7% | 4.1% | -10.7% | -14.0% | -11.5% | 13.2% | 15.3% |
| 2022 | -14.5% | -18.8% | 0.1% | -10.6% | -8.5% | -13.1% | 21.7% | -15.7% | -13.1% | 8.1% | -4.6% | -5.1% |
| 2021 | 0.9% | 28.8% | -2.9% | 0.5% | 1.9% | 6.5% | 4.3% | 6.3% | -12.2% | 3.6% | 10.3% | 1.1% |
| 2020 | -6.4% | -11.7% | -13.0% | 25.1% | 13.8% | -2.1% | 9.7% | 2.1% | -11.9% | 12.4% | 33.4% | 1.6% |
| 2019 | 9.0% | 15.5% | 4.5% | 0.8% | -18.8% | 22.2% | 0.7% | -2.8% | 0.7% | 15.3% | 5.5% | 1.8% |
| 2018 | 18.7% | 12.2% | 0.8% | -3.1% | 13.9% | -6.7% | -3.7% | 24.5% | 3.0% | -6.0% | 8.1% | -11.4% |
| 2017 | -2.4% | 8.4% | 0.6% | 3.3% | 10.7% | -3.7% | 1.2% | 1.3% | 5.3% | 6.8% | -4.9% | -5.9% |