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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $377.75 | $392.78 | $340.31 | $361.26 | -3.23% | 10,632,581 |
| Sep 2026 | $352.00 | $380.85 | $336.40 | $373.31 | +5.59% | 11,918,273 |
| Aug 2026 | $296.81 | $386.23 | $289.19 | $353.55 | +20.33% | 16,576,211 |
| Jul 2026 | $262.30 | $295.77 | $250.32 | $293.82 | +11.61% | 15,358,887 |
| Jun 2026 | $244.39 | $263.57 | $211.86 | $263.26 | +8.06% | 19,864,821 |
| May 2026 | $228.85 | $263.49 | $216.41 | $243.63 | +7.68% | 25,278,930 |
| Apr 2026 | $208.91 | $243.69 | $199.77 | $226.26 | +8.22% | 16,426,262 |
| Mar 2026 | $216.20 | $236.50 | $199.05 | $209.08 | -6.64% | 16,236,170 |
| Feb 2026 | $234.21 | $303.40 | $222.61 | $223.96 | -4.69% | 18,276,231 |
| Jan 2026 | $246.33 | $268.00 | $232.59 | $234.98 | -3.23% | 12,679,268 |
| Dec 2025 | $249.10 | $274.27 | $241.80 | $242.82 | -3.93% | 12,252,252 |
| Nov 2025 | $270.65 | $276.04 | $227.19 | $252.75 | -6.13% | 14,320,809 |
| Oct 2025 | $295.31 | $320.88 | $259.01 | $269.25 | -9.39% | 16,500,884 |
| Sep 2025 | $310.71 | $325.24 | $292.09 | $297.16 | -6.29% | 10,192,920 |
| Aug 2025 | $329.71 | $350.64 | $299.48 | $317.09 | -6.47% | 13,841,612 |
| Jul 2025 | $307.54 | $352.66 | $307.54 | $339.02 | +9.94% | 9,032,889 |
| Jun 2025 | $287.67 | $313.16 | $282.03 | $308.36 | +6.42% | 9,654,796 |
| May 2025 | $251.58 | $305.29 | $246.00 | $289.77 | +15.76% | 12,468,667 |
| Apr 2025 | $280.96 | $289.93 | $205.73 | $250.32 | -11.41% | 17,883,814 |
| Mar 2025 | $315.09 | $319.82 | $271.03 | $282.56 | -10.31% | 12,085,081 |
| Feb 2025 | $384.10 | $390.88 | $307.16 | $315.05 | -19.62% | 14,676,218 |
| Jan 2025 | $386.50 | $427.76 | $376.43 | $391.94 | +1.48% | 7,760,595 |
| Dec 2024 | $409.29 | $413.44 | $378.15 | $386.22 | -5.11% | 6,402,640 |
| Nov 2024 | $381.97 | $409.03 | $375.00 | $407.00 | +6.55% | 7,367,971 |
| Oct 2024 | $369.84 | $394.57 | $359.37 | $381.97 | +3.15% | 8,869,515 |
| Sep 2024 | $341.46 | $375.88 | $318.01 | $370.32 | +7.22% | 6,915,844 |
| Aug 2024 | $350.42 | $353.86 | $304.28 | $345.38 | -1.65% | 7,810,414 |
| Jul 2024 | $308.82 | $372.93 | $303.36 | $351.19 | +13.68% | 8,004,681 |
| Jun 2024 | $314.10 | $314.63 | $293.43 | $308.93 | -1.09% | 5,642,687 |
| May 2024 | $311.61 | $328.70 | $303.22 | $312.34 | -0.71% | 6,825,108 |
| Apr 2024 | $302.59 | $322.95 | $266.75 | $314.56 | +4.35% | 8,088,466 |
| Mar 2024 | $279.68 | $302.63 | $277.50 | $301.44 | +7.86% | 6,650,714 |
| Feb 2024 | $239.55 | $294.99 | $233.95 | $279.48 | +16.67% | 9,010,426 |
| Jan 2024 | $268.56 | $270.74 | $236.19 | $239.55 | -12.36% | 8,332,073 |
| Dec 2023 | $235.40 | $280.33 | $232.29 | $273.33 | +15.34% | 7,567,248 |
| Nov 2023 | $209.57 | $240.06 | $194.59 | $236.98 | +13.15% | 10,051,567 |
| Oct 2023 | $236.53 | $236.70 | $196.13 | $209.43 | -11.46% | 11,487,753 |
| Sep 2023 | $276.96 | $278.76 | $222.58 | $236.53 | -13.99% | 8,607,348 |
| Aug 2023 | $245.02 | $279.88 | $231.98 | $275.01 | -10.70% | 13,117,640 |
| Jul 2023 | $293.89 | $320.55 | $283.54 | $307.96 | +4.10% | 6,633,573 |
| Jun 2023 | $263.88 | $297.45 | $260.90 | $295.83 | +12.67% | 7,855,864 |
| May 2023 | $287.17 | $290.34 | $245.75 | $262.57 | -8.84% | 9,163,305 |
| Apr 2023 | $315.13 | $316.23 | $278.21 | $288.03 | -9.42% | 4,154,636 |
| Mar 2023 | $299.83 | $318.85 | $278.53 | $318.00 | +5.91% | 6,193,276 |
| Feb 2023 | $316.18 | $351.74 | $288.88 | $300.25 | -5.04% | 8,082,118 |
| Jan 2023 | $260.87 | $320.12 | $254.69 | $316.18 | +23.31% | 8,256,770 |
| Dec 2022 | $268.76 | $276.14 | $241.01 | $256.41 | -5.13% | 8,457,552 |
| Nov 2022 | $264.40 | $274.85 | $224.87 | $270.28 | -4.57% | 13,047,085 |
| Oct 2022 | $264.94 | $288.61 | $248.17 | $283.22 | +8.10% | 8,033,157 |
| Sep 2022 | $296.58 | $316.60 | $261.63 | $262.01 | -13.14% | 8,265,958 |
| Aug 2022 | $352.42 | $365.97 | $298.24 | $301.64 | -15.67% | 7,760,559 |
| Jul 2022 | $292.23 | $358.39 | $283.72 | $357.69 | +21.68% | 7,021,492 |
| Jun 2022 | $339.61 | $347.91 | $287.93 | $293.95 | -13.08% | 10,262,531 |
| May 2022 | $371.66 | $383.06 | $309.00 | $338.19 | -8.51% | 12,462,283 |
| Apr 2022 | $414.63 | $437.30 | $368.35 | $369.66 | -10.65% | 7,504,487 |
| Mar 2022 | $413.00 | $440.64 | $375.63 | $413.70 | +0.09% | 9,408,700 |
| Feb 2022 | $509.30 | $520.32 | $385.34 | $413.34 | -18.81% | 10,906,221 |
| Jan 2022 | $592.08 | $599.73 | $462.32 | $509.12 | -14.46% | 8,579,246 |
| Dec 2021 | $597.80 | $615.00 | $562.94 | $595.20 | +1.09% | 6,209,420 |
| Nov 2021 | $533.45 | $614.10 | $532.80 | $588.78 | +10.27% | 5,489,640 |
| Oct 2021 | $517.62 | $543.49 | $491.99 | $533.95 | +3.60% | 4,695,119 |
| Sep 2021 | $592.48 | $594.77 | $514.99 | $515.42 | -12.22% | 5,112,343 |
| Aug 2021 | $555.00 | $594.14 | $527.54 | $587.17 | +6.28% | 4,195,632 |
| Jul 2021 | $530.00 | $554.22 | $502.63 | $552.48 | +4.34% | 4,413,333 |
| Jun 2021 | $502.07 | $538.51 | $484.34 | $529.49 | +6.53% | 5,404,948 |
| May 2021 | $492.13 | $508.33 | $455.71 | $497.05 | +1.91% | 6,714,358 |
| Apr 2021 | $489.92 | $518.66 | $483.29 | $487.74 | +0.53% | 4,958,345 |
| Mar 2021 | $508.31 | $516.79 | $451.68 | $485.18 | -2.85% | 9,483,914 |
| Feb 2021 | $391.67 | $515.82 | $388.46 | $499.43 | +28.78% | 8,446,323 |
| Jan 2021 | $385.75 | $419.21 | $372.46 | $387.83 | +0.91% | 5,542,692 |
| Dec 2020 | $381.63 | $388.92 | $363.00 | $384.33 | +1.56% | 7,411,531 |
| Nov 2020 | $289.41 | $381.21 | $287.49 | $378.42 | +33.42% | 9,189,127 |
| Oct 2020 | $256.81 | $304.57 | $252.52 | $283.64 | +12.35% | 6,436,765 |
| Sep 2020 | $287.30 | $295.53 | $246.83 | $252.46 | -11.89% | 7,478,889 |
| Aug 2020 | $283.42 | $291.30 | $273.67 | $286.53 | +2.06% | 5,141,374 |
| Jul 2020 | $256.47 | $287.83 | $250.95 | $280.75 | +9.69% | 6,554,004 |
| Jun 2020 | $259.33 | $278.60 | $244.32 | $255.95 | -2.05% | 7,725,872 |
| May 2020 | $225.48 | $263.69 | $215.52 | $261.32 | +13.79% | 7,642,086 |
| Apr 2020 | $177.56 | $248.21 | $170.63 | $229.66 | +25.09% | 9,966,073 |
| Mar 2020 | $212.67 | $227.11 | $150.06 | $183.60 | -12.97% | 16,516,860 |
| Feb 2020 | $240.85 | $254.69 | $204.73 | $210.97 | -11.74% | 10,593,320 |
| Jan 2020 | $259.03 | $260.40 | $238.86 | $239.02 | -6.43% | 8,618,492 |
| Dec 2019 | $251.85 | $260.30 | $244.00 | $255.44 | +1.79% | 20,430,598 |
| Nov 2019 | $238.00 | $255.95 | $233.34 | $250.94 | +5.49% | 9,126,329 |
| Oct 2019 | $207.61 | $241.76 | $188.80 | $237.87 | +15.26% | 10,025,472 |
| Sep 2019 | $201.61 | $213.00 | $191.14 | $206.37 | +0.65% | 7,268,243 |
| Aug 2019 | $211.71 | $216.22 | $190.37 | $205.03 | -2.78% | 8,974,614 |
| Jul 2019 | $214.09 | $220.46 | $177.06 | $210.89 | +0.67% | 15,668,336 |
| Jun 2019 | $171.14 | $210.90 | $166.15 | $209.49 | +22.19% | 11,597,691 |
| May 2019 | $212.26 | $214.40 | $167.01 | $171.44 | -18.80% | 20,007,295 |
| Apr 2019 | $211.24 | $237.15 | $209.50 | $211.14 | +0.77% | 9,532,141 |
| Mar 2019 | $203.16 | $219.39 | $196.01 | $209.53 | +4.50% | 8,130,277 |
| Feb 2019 | $174.21 | $207.88 | $173.85 | $200.51 | +15.50% | 10,473,023 |
| Jan 2019 | $155.99 | $179.81 | $146.52 | $173.60 | +9.02% | 10,062,083 |
| Dec 2018 | $183.55 | $183.55 | $140.95 | $159.23 | -11.44% | 9,277,934 |
| Nov 2018 | $167.62 | $184.75 | $160.51 | $179.80 | +8.12% | 10,014,588 |
| Oct 2018 | $177.72 | $177.80 | $147.89 | $166.30 | -5.95% | 10,725,151 |
| Sep 2018 | $171.31 | $179.47 | $165.13 | $176.83 | +2.96% | 5,433,391 |
| Aug 2018 | $137.40 | $172.04 | $136.63 | $171.74 | +24.51% | 9,927,046 |
| Jul 2018 | $141.89 | $150.66 | $136.16 | $137.93 | -3.71% | 6,891,271 |
| Jun 2018 | $154.01 | $161.72 | $140.07 | $143.25 | -6.68% | 9,312,303 |
| May 2018 | $134.35 | $157.80 | $130.79 | $153.51 | +13.85% | 8,715,898 |
| Apr 2018 | $137.86 | $146.70 | $134.27 | $134.83 | -3.13% | 6,707,550 |
| Mar 2018 | $138.66 | $148.71 | $132.65 | $139.19 | +0.76% | 8,555,758 |
| Feb 2018 | $122.55 | $144.53 | $110.48 | $138.14 | +12.16% | 8,374,751 |
| Jan 2018 | $104.10 | $126.49 | $102.75 | $123.16 | +18.65% | 7,096,974 |
| Dec 2017 | $110.33 | $111.70 | $101.49 | $103.80 | -5.91% | 5,524,743 |
| Nov 2017 | $117.05 | $117.05 | $102.62 | $110.32 | -4.89% | 7,863,499 |
| Oct 2017 | $108.48 | $117.44 | $108.41 | $115.99 | +6.82% | 5,211,922 |
| Sep 2017 | $103.39 | $109.89 | $99.59 | $108.58 | +5.33% | 5,878,389 |
| Aug 2017 | $102.10 | $108.99 | $94.78 | $103.09 | +1.35% | 9,102,481 |
| Jul 2017 | $100.91 | $103.69 | $97.83 | $101.72 | +1.19% | 6,191,536 |
| Jun 2017 | $105.07 | $109.30 | $99.08 | $100.52 | -3.66% | 8,788,997 |
| May 2017 | $94.57 | $107.27 | $92.66 | $104.34 | +10.68% | 8,236,907 |
| Apr 2017 | $91.16 | $96.54 | $86.82 | $94.27 | +3.31% | 5,547,681 |
| Mar 2017 | $91.38 | $92.07 | $84.32 | $91.25 | +0.60% | 6,730,861 |
| Feb 2017 | $84.50 | $93.61 | $81.02 | $90.71 | +8.41% | 7,137,734 |
| Jan 2017 | $86.58 | $88.03 | $81.63 | $83.67 | -2.44% | 6,311,006 |
| Dec 2016 | $79.82 | $88.00 | $75.70 | $85.76 | +8.49% | 7,201,457 |
| Nov 2016 | $65.70 | $79.84 | $62.91 | $79.05 | +20.06% | 14,512,786 |
| Oct 2016 | $69.14 | $70.95 | $63.85 | $65.84 | -5.42% | 6,575,083 |
| Sep 2016 | $69.71 | $71.42 | $64.62 | $69.61 | -0.50% | 8,471,200 |
| Aug 2016 | $53.21 | $71.61 | $52.32 | $69.96 | +31.98% | 16,423,200 |
| Jul 2016 | $50.01 | $53.72 | $46.13 | $53.01 | +5.81% | 12,496,700 |
| Jun 2016 | $52.93 | $59.14 | $48.64 | $50.10 | -5.67% | 18,331,600 |
| May 2016 | $62.71 | $64.12 | $48.51 | $53.11 | -15.11% | 20,843,400 |
| Apr 2016 | $68.01 | $68.49 | $62.05 | $62.56 | -9.33% | 11,916,000 |
| Mar 2016 | $62.26 | $69.70 | $61.29 | $69.00 | +11.69% | 11,831,500 |
| Feb 2016 | $59.46 | $70.30 | $52.14 | $61.78 | +2.28% | 17,527,100 |
| Jan 2016 | $67.68 | $67.68 | $54.89 | $60.40 | -13.28% | 17,466,000 |
| Dec 2015 | $80.31 | $81.00 | $63.92 | $69.65 | -13.15% | 15,753,100 |
| Nov 2015 | $76.99 | $83.02 | $67.40 | $80.20 | +4.29% | 12,043,700 |
| Oct 2015 | $76.20 | $80.83 | $71.21 | $76.90 | +0.46% | 10,444,600 |
| Sep 2015 | $82.28 | $88.02 | $71.95 | $76.55 | -7.64% | 11,101,700 |
| Aug 2015 | $107.75 | $110.46 | $75.13 | $82.88 | -23.00% | 18,145,500 |
| Jul 2015 | $112.62 | $117.00 | $103.50 | $107.63 | -3.08% | 8,623,500 |
| Jun 2015 | $110.29 | $119.47 | $108.79 | $111.05 | +1.29% | 9,266,200 |
| May 2015 | $91.66 | $111.45 | $89.19 | $109.64 | +19.07% | 11,216,800 |
| Apr 2015 | $90.63 | $98.29 | $87.98 | $92.08 | +1.50% | 7,052,300 |
| Mar 2015 | $90.41 | $92.43 | $82.53 | $90.72 | -0.36% | 13,116,300 |
| Feb 2015 | $83.58 | $92.48 | $82.12 | $91.05 | +9.09% | 7,748,900 |
| Jan 2015 | $77.99 | $85.66 | $74.40 | $83.46 | +7.82% | 9,283,400 |
| Dec 2014 | $73.00 | $79.11 | $71.27 | $77.41 | +5.82% | 9,556,400 |
| Nov 2014 | $74.44 | $74.93 | $69.46 | $73.15 | -0.81% | 10,559,100 |
| Oct 2014 | $70.73 | $74.06 | $58.95 | $73.75 | +3.92% | 14,148,900 |
| Sep 2014 | $77.93 | $78.44 | $70.28 | $70.97 | -9.05% | 8,231,800 |
| Aug 2014 | $80.02 | $82.64 | $72.90 | $78.03 | -2.55% | 8,047,000 |
| Jul 2014 | $82.29 | $86.02 | $79.81 | $80.07 | -2.73% | 8,692,900 |
| Jun 2014 | $74.30 | $82.62 | $72.73 | $82.32 | +10.79% | 12,266,284 |
| May 2014 | $69.33 | $75.32 | $69.33 | $74.30 | +7.00% | 13,894,200 |
| Apr 2014 | $69.60 | $71.74 | $60.06 | $69.44 | +0.04% | 16,700,200 |
| Mar 2014 | $68.15 | $72.76 | $68.01 | $69.41 | +0.61% | 5,614,000 |
| Feb 2014 | $54.95 | $69.92 | $52.61 | $68.99 | +25.53% | 7,423,100 |
| Jan 2014 | $53.84 | $55.85 | $52.67 | $54.96 | +1.63% | 3,730,300 |
| Dec 2013 | $51.94 | $55.22 | $50.03 | $54.08 | +4.32% | 4,242,600 |
| Nov 2013 | $48.45 | $53.66 | $47.86 | $51.84 | +7.31% | 4,361,400 |
| Oct 2013 | $45.49 | $48.90 | $45.25 | $48.31 | +6.04% | 4,356,800 |
| Sep 2013 | $46.09 | $47.41 | $43.92 | $45.56 | -0.09% | 5,183,900 |
| Aug 2013 | $46.52 | $49.38 | $45.51 | $45.60 | -1.23% | 3,194,900 |
| Jul 2013 | $43.62 | $46.78 | $43.42 | $46.17 | +6.28% | 2,932,600 |
| Jun 2013 | $45.61 | $46.53 | $42.51 | $43.44 | -4.86% | 3,214,600 |
| May 2013 | $46.43 | $47.19 | $43.72 | $45.66 | -2.12% | 3,990,300 |
| Apr 2013 | $47.09 | $47.20 | $43.92 | $46.65 | -1.02% | 2,441,300 |
| Mar 2013 | $44.44 | $47.24 | $43.62 | $47.13 | +5.39% | 3,470,000 |
| Feb 2013 | $43.46 | $45.99 | $43.06 | $44.72 | +3.33% | 2,961,800 |
| Jan 2013 | $40.04 | $43.47 | $40.04 | $43.28 | +10.10% | 3,535,300 |
| Dec 2012 | $39.11 | $40.41 | $38.57 | $39.31 | +0.92% | 3,226,400 |
| Nov 2012 | $35.92 | $39.35 | $35.92 | $38.95 | +8.41% | 3,097,700 |
| Oct 2012 | $37.60 | $38.56 | $34.92 | $35.93 | -4.16% | 3,868,400 |
| Sep 2012 | $37.25 | $38.74 | $36.94 | $37.49 | +0.54% | 4,159,600 |
| Aug 2012 | $34.73 | $37.46 | $34.43 | $37.29 | +7.96% | 3,941,400 |
| Jul 2012 | $34.33 | $36.32 | $33.25 | $34.54 | +0.52% | 4,679,300 |
| Jun 2012 | $32.89 | $34.41 | $31.79 | $34.36 | +2.66% | 4,966,700 |
| May 2012 | $38.65 | $39.76 | $33.11 | $33.47 | -13.71% | 4,008,700 |
| Apr 2012 | $41.14 | $41.79 | $36.41 | $38.79 | -5.80% | 5,009,000 |
| Mar 2012 | $38.63 | $41.88 | $37.46 | $41.18 | +7.13% | 3,554,400 |
| Feb 2012 | $38.06 | $40.00 | $36.17 | $38.44 | +1.59% | 4,906,300 |
| Jan 2012 | $36.30 | $38.10 | $34.61 | $37.84 | +5.76% | 2,698,900 |
| Dec 2011 | $37.54 | $38.48 | $35.25 | $35.78 | -5.49% | 2,937,700 |
| Nov 2011 | $34.56 | $38.36 | $33.66 | $37.86 | +5.93% | 3,879,900 |
| Oct 2011 | $30.82 | $37.49 | $29.54 | $35.74 | +15.51% | 4,192,200 |
| Sep 2011 | $35.94 | $36.36 | $28.20 | $30.94 | -13.89% | 6,660,500 |
| Aug 2011 | $40.45 | $40.45 | $30.03 | $35.93 | -10.18% | 6,824,000 |
| Jul 2011 | $42.22 | $43.61 | $39.38 | $40.00 | -5.15% | 3,861,600 |
| Jun 2011 | $44.17 | $44.53 | $39.68 | $42.17 | -5.13% | 5,548,400 |
| May 2011 | $40.18 | $44.50 | $39.73 | $44.45 | +13.13% | 7,463,700 |
| Apr 2011 | $39.40 | $39.78 | $36.55 | $39.29 | +0.13% | 3,490,000 |
| Mar 2011 | $37.16 | $40.37 | $34.66 | $39.24 | +5.14% | 6,403,000 |
| Feb 2011 | $39.28 | $41.48 | $36.98 | $37.32 | -4.06% | 5,050,900 |
| Jan 2011 | $38.27 | $39.76 | $37.19 | $38.90 | +2.40% | 3,889,300 |
| Dec 2010 | $36.89 | $39.31 | $36.60 | $37.99 | +4.25% | 5,029,100 |
| Nov 2010 | $36.04 | $38.83 | $35.44 | $36.44 | +1.84% | 5,469,900 |
| Oct 2010 | $33.89 | $36.59 | $33.14 | $35.78 | +6.36% | 4,614,400 |
| Sep 2010 | $29.02 | $33.82 | $28.72 | $33.64 | +17.54% | 5,020,700 |
| Aug 2010 | $27.75 | $30.50 | $27.29 | $28.62 | +4.30% | 5,349,900 |
| Jul 2010 | $25.36 | $27.75 | $24.14 | $27.44 | +8.16% | 4,586,900 |
| Jun 2010 | $27.43 | $28.16 | $25.33 | $25.37 | -7.75% | 5,558,700 |
| May 2010 | $29.23 | $30.56 | $24.84 | $27.50 | -5.34% | 6,985,700 |
| Apr 2010 | $29.80 | $31.00 | $28.50 | $29.05 | -1.86% | 3,924,800 |
| Mar 2010 | $28.56 | $30.72 | $28.45 | $29.60 | +3.61% | 5,402,700 |
| Feb 2010 | $26.20 | $29.89 | $26.13 | $28.57 | +9.46% | 5,424,200 |
| Jan 2010 | $28.47 | $29.37 | $26.10 | $26.10 | -7.94% | 3,628,100 |
| Dec 2009 | $26.69 | $28.87 | $26.66 | $28.35 | +6.54% | 3,781,500 |
| Nov 2009 | $25.07 | $28.33 | $23.76 | $26.61 | +6.44% | 5,099,400 |
| Oct 2009 | $25.91 | $26.59 | $24.94 | $25.00 | -3.59% | 6,497,300 |
| Sep 2009 | $24.86 | $27.67 | $24.68 | $25.93 | +3.76% | 3,809,000 |
| Aug 2009 | $24.68 | $25.54 | $22.51 | $24.99 | +2.25% | 4,966,700 |
| Jul 2009 | $23.76 | $25.43 | $20.98 | $24.44 | +3.30% | 7,616,100 |
| Jun 2009 | $22.04 | $23.98 | $21.83 | $23.66 | +8.38% | 7,319,000 |
| May 2009 | $21.20 | $22.48 | $18.61 | $21.83 | +2.73% | 8,713,600 |
| Apr 2009 | $18.68 | $21.81 | $18.38 | $21.25 | +11.72% | 6,679,900 |
| Mar 2009 | $17.16 | $20.73 | $16.40 | $19.02 | +8.25% | 13,284,600 |
| Feb 2009 | $16.80 | $18.93 | $16.00 | $17.57 | +4.40% | 12,061,500 |
| Jan 2009 | $20.26 | $21.70 | $16.66 | $16.83 | -16.93% | 9,628,700 |
| Dec 2008 | $20.69 | $21.10 | $17.64 | $20.26 | -4.25% | 11,086,000 |
| Nov 2008 | $20.29 | $21.23 | $16.18 | $21.16 | +4.55% | 8,659,200 |
| Oct 2008 | $27.27 | $28.14 | $16.56 | $20.24 | -27.32% | 16,307,200 |
| Sep 2008 | $31.68 | $32.04 | $26.21 | $27.85 | -10.79% | 10,208,700 |
| Aug 2008 | $30.77 | $33.55 | $28.98 | $31.22 | +1.33% | 8,725,800 |
| Jul 2008 | $32.50 | $34.13 | $29.16 | $30.81 | -5.61% | 14,891,200 |
| Jun 2008 | $37.58 | $37.99 | $32.58 | $32.64 | -13.19% | 8,158,000 |
| May 2008 | $36.76 | $38.47 | $36.37 | $37.60 | +2.31% | 6,091,600 |
| Apr 2008 | $33.56 | $37.10 | $32.66 | $36.75 | +10.29% | 10,589,400 |
| Mar 2008 | $33.06 | $34.49 | $31.75 | $33.32 | 0.00% | 10,402,600 |
| Feb 2008 | $30.73 | $33.72 | $28.97 | $33.32 | +8.50% | 13,457,700 |
| Jan 2008 | $34.80 | $34.80 | $27.50 | $30.71 | -11.50% | 12,794,300 |
| Dec 2007 | $38.43 | $38.44 | $33.30 | $34.70 | -10.03% | 11,559,500 |
| Nov 2007 | $38.81 | $38.99 | $35.60 | $38.57 | -1.33% | 10,775,500 |
| Oct 2007 | $36.50 | $39.09 | $32.93 | $39.09 | +7.13% | 15,231,900 |
| Sep 2007 | $36.26 | $37.47 | $35.05 | $36.49 | +0.52% | 6,399,500 |
| Aug 2007 | $36.06 | $37.61 | $33.58 | $36.30 | +0.19% | 14,803,500 |
| Jul 2007 | $38.77 | $42.50 | $32.93 | $36.23 | -6.48% | 16,028,900 |
| Jun 2007 | $40.24 | $41.40 | $38.48 | $38.74 | -3.42% | 10,003,000 |
| May 2007 | $39.77 | $40.20 | $37.98 | $40.11 | +0.80% | 10,049,000 |
| Apr 2007 | $38.66 | $41.49 | $38.42 | $39.79 | +3.06% | 7,096,200 |
| Mar 2007 | $39.24 | $40.47 | $37.02 | $38.61 | -2.52% | 12,422,800 |
| Feb 2007 | $34.70 | $42.38 | $34.52 | $39.61 | +14.25% | 16,672,800 |
| Jan 2007 | $35.00 | $35.65 | $33.70 | $34.67 | -0.34% | 9,595,300 |
| Dec 2006 | $34.74 | $35.80 | $33.98 | $34.79 | -0.40% | 9,537,800 |
| Nov 2006 | $37.05 | $37.40 | $34.21 | $34.93 | -6.28% | 10,787,800 |
| Oct 2006 | $35.75 | $37.74 | $34.52 | $37.27 | +4.28% | 6,666,100 |
| Sep 2006 | $33.89 | $36.60 | $33.20 | $35.74 | +5.61% | 8,884,600 |
| Aug 2006 | $31.28 | $34.35 | $31.15 | $33.84 | +7.94% | 10,673,400 |
| Jul 2006 | $33.71 | $34.11 | $29.23 | $31.35 | -8.23% | 13,254,200 |
| Jun 2006 | $35.48 | $37.08 | $32.41 | $34.16 | -3.26% | 12,099,600 |
| May 2006 | $39.50 | $40.83 | $34.95 | $35.31 | -11.04% | 10,150,100 |
| Apr 2006 | $44.94 | $45.39 | $37.96 | $39.69 | -11.25% | 15,345,500 |
| Mar 2006 | $44.03 | $46.31 | $43.24 | $44.72 | +1.31% | 7,811,300 |
| Feb 2006 | $44.69 | $47.97 | $42.40 | $44.14 | -1.98% | 9,950,500 |
| Jan 2006 | $42.80 | $46.94 | $42.16 | $45.03 | +5.09% | 8,008,300 |
| Dec 2005 | $44.86 | $45.20 | $42.70 | $42.85 | -5.05% | 11,251,800 |
| Nov 2005 | $42.29 | $46.66 | $42.00 | $45.13 | +4.49% | 11,617,300 |
| Oct 2005 | $39.25 | $43.65 | $36.65 | $43.19 | +10.49% | 13,687,700 |
| Sep 2005 | $37.50 | $39.19 | $36.38 | $39.09 | +4.63% | 9,960,300 |
| Aug 2005 | $39.50 | $39.50 | $34.88 | $37.36 | -4.21% | 19,203,800 |
| Jul 2005 | $43.80 | $47.58 | $37.44 | $39.00 | -10.94% | 20,769,100 |
| Jun 2005 | $42.70 | $46.80 | $41.84 | $43.79 | +2.89% | 13,151,600 |
| May 2005 | $47.71 | $47.99 | $39.60 | $42.56 | -10.89% | 19,698,200 |
| Apr 2005 | $47.65 | $48.67 | $43.20 | $47.76 | +0.57% | 10,676,200 |
| Mar 2005 | $49.87 | $51.77 | $44.53 | $47.49 | -4.77% | 11,076,300 |
| Feb 2005 | $50.69 | $52.95 | $47.28 | $49.87 | -2.08% | 14,812,100 |
| Jan 2005 | $56.80 | $56.90 | $48.02 | $50.93 | -9.51% | 12,362,600 |
| Dec 2004 | $51.43 | $57.23 | $49.61 | $56.28 | +11.93% | 10,851,800 |
| Nov 2004 | $52.50 | $56.35 | $45.97 | $50.28 | -5.11% | 25,221,700 |
| Oct 2004 | $61.24 | $61.94 | $52.09 | $52.99 | -13.15% | 11,136,600 |
| Sep 2004 | $57.00 | $62.40 | $56.56 | $61.01 | +6.75% | 6,710,200 |
| Aug 2004 | $55.08 | $57.64 | $51.17 | $57.15 | +3.75% | 9,483,650 |
| Jul 2004 | $58.03 | $60.04 | $49.90 | $55.09 | -5.02% | 18,643,650 |
| Jun 2004 | $53.92 | $58.10 | $51.43 | $58.00 | +7.57% | 11,589,150 |
| May 2004 | $49.33 | $55.27 | $48.70 | $53.92 | +10.36% | 11,081,100 |
| Apr 2004 | $45.97 | $51.12 | $45.96 | $48.86 | +5.65% | 8,120,550 |
| Mar 2004 | $47.85 | $48.56 | $44.35 | $46.25 | -2.95% | 11,166,600 |
| Feb 2004 | $42.94 | $47.87 | $41.22 | $47.65 | +10.65% | 12,054,000 |
| Jan 2004 | $44.13 | $45.97 | $41.47 | $43.07 | -2.67% | 8,950,050 |
| Dec 2003 | $42.40 | $44.80 | $40.09 | $44.25 | +4.40% | 10,333,650 |
| Nov 2003 | $38.20 | $42.55 | $38.17 | $42.38 | +11.23% | 14,199,900 |
| Oct 2003 | $34.30 | $39.29 | $34.20 | $38.10 | +11.01% | 19,838,700 |
| Sep 2003 | $35.91 | $36.96 | $33.04 | $34.32 | -3.99% | 13,834,650 |
| Aug 2003 | $34.41 | $36.21 | $32.50 | $35.75 | +3.67% | 10,215,675 |
| Jul 2003 | $33.42 | $37.39 | $32.98 | $34.48 | +3.10% | 16,216,425 |
| Jun 2003 | $32.36 | $34.62 | $31.02 | $33.44 | +3.12% | 18,664,425 |
| May 2003 | $29.71 | $32.57 | $28.62 | $32.43 | +9.45% | 14,029,200 |
| Apr 2003 | $28.49 | $30.30 | $25.56 | $29.63 | +3.52% | 20,448,675 |
| Mar 2003 | $28.05 | $29.00 | $26.40 | $28.62 | +2.09% | 17,309,925 |
| Feb 2003 | $25.02 | $28.17 | $24.36 | $28.04 | +12.93% | 13,116,825 |
| Jan 2003 | $25.63 | $27.11 | $23.91 | $24.83 | -2.51% | 17,271,900 |
| Dec 2002 | $28.64 | $29.33 | $22.48 | $25.47 | -10.78% | 19,754,100 |
| Nov 2002 | $27.42 | $30.49 | $26.08 | $28.54 | +4.39% | 16,938,450 |
| Oct 2002 | $23.40 | $27.85 | $21.56 | $27.34 | +16.76% | 21,506,850 |
| Sep 2002 | $24.11 | $24.60 | $22.79 | $23.42 | -2.98% | 6,649,875 |
| Aug 2002 | $22.27 | $25.75 | $21.46 | $24.14 | +7.61% | 8,095,725 |
| Jul 2002 | $21.57 | $23.30 | $20.05 | $22.43 | +4.67% | 12,062,700 |
| Jun 2002 | $25.78 | $25.78 | $21.05 | $21.43 | -16.34% | 11,927,025 |
| May 2002 | $25.20 | $26.73 | $24.49 | $25.62 | +1.71% | 13,821,975 |
| Apr 2002 | $24.06 | $25.95 | $22.89 | $25.19 | +4.77% | 10,347,525 |
| Mar 2002 | $22.88 | $26.22 | $22.81 | $24.04 | +5.05% | 9,503,100 |
| Feb 2002 | $23.56 | $24.00 | $21.01 | $22.88 | -2.92% | 6,997,050 |
| Jan 2002 | $24.71 | $26.13 | $22.00 | $23.57 | -4.45% | 9,893,250 |
| Dec 2001 | $22.67 | $25.11 | $21.93 | $24.67 | +8.27% | 6,158,700 |
| Nov 2001 | $20.48 | $24.51 | $20.40 | $22.79 | +11.29% | 8,006,625 |
| Oct 2001 | $16.63 | $21.63 | $16.00 | $20.48 | +22.98% | 21,091,500 |
| Sep 2001 | $20.98 | $21.07 | $15.62 | $16.65 | -19.99% | 11,197,125 |
| Aug 2001 | $18.73 | $22.20 | $18.73 | $20.81 | +10.82% | 7,713,900 |
| Jul 2001 | $21.78 | $22.07 | $17.13 | $18.78 | -13.99% | 12,319,650 |
| Jun 2001 | $20.18 | $23.14 | $18.61 | $21.83 | +9.08% | 6,935,175 |
| May 2001 | $19.67 | $22.00 | $18.38 | $20.01 | +4.09% | 8,859,375 |
| Apr 2001 | $16.46 | $19.73 | $15.17 | $19.23 | +13.47% | 12,171,150 |
| Mar 2001 | $19.95 | $20.56 | $15.78 | $16.94 | -15.40% | 12,217,275 |
| Feb 2001 | $24.31 | $25.33 | $16.94 | $20.03 | -19.08% | 23,924,025 |
| Jan 2001 | $18.28 | $24.77 | $18.17 | $24.75 | +36.50% | 11,583,225 |
| Dec 2000 | $18.81 | $19.72 | $16.50 | $18.13 | -2.57% | 15,907,500 |
| Nov 2000 | $19.14 | $22.44 | $18.53 | $18.61 | -4.42% | 8,649,225 |
| Oct 2000 | $21.19 | $21.33 | $16.89 | $19.47 | -8.84% | 16,874,100 |
| Sep 2000 | $24.14 | $24.33 | $19.44 | $21.36 | -11.00% | 9,488,700 |
| Aug 2000 | $22.43 | $24.28 | $21.61 | $24.00 | +5.75% | 6,089,400 |
| Jul 2000 | $19.61 | $23.75 | $18.61 | $22.69 | +15.23% | 14,416,425 |
| Jun 2000 | $21.36 | $24.11 | $18.72 | $19.69 | -7.68% | 19,392,975 |
| May 2000 | $25.14 | $25.78 | $20.00 | $21.33 | -15.79% | 9,555,975 |
| Apr 2000 | $22.11 | $25.81 | $19.44 | $25.33 | +14.00% | 15,009,525 |
| Mar 2000 | $29.86 | $31.14 | $17.69 | $22.22 | -24.88% | 29,238,750 |
| Feb 2000 | $26.64 | $31.50 | $25.00 | $29.58 | +12.46% | 16,126,875 |
| Jan 2000 | $25.93 | $28.83 | $23.00 | $26.31 | +1.18% | 11,626,425 |
| Dec 1999 | $26.85 | $26.89 | $22.89 | $26.00 | -3.11% | 8,013,150 |
| Nov 1999 | $24.08 | $28.67 | $24.00 | $26.83 | +11.03% | 11,782,350 |
| Oct 1999 | $20.25 | $25.58 | $19.64 | $24.17 | +19.59% | 8,643,600 |
| Sep 1999 | $20.90 | $22.28 | $19.28 | $20.21 | -3.26% | 10,689,975 |
| Aug 1999 | $20.67 | $22.39 | $19.78 | $20.89 | +0.13% | 11,663,100 |
| Jul 1999 | $17.11 | $20.89 | $16.44 | $20.86 | +22.11% | 12,163,050 |
| Jun 1999 | $14.50 | $17.11 | $14.28 | $17.08 | +19.65% | 5,927,850 |
| May 1999 | $14.83 | $15.44 | $13.33 | $14.28 | -3.38% | 6,369,525 |
| Apr 1999 | $10.67 | $15.22 | $10.44 | $14.78 | +40.00% | 10,072,800 |
| Mar 1999 | $11.78 | $12.11 | $10.28 | $10.56 | -7.99% | 12,260,025 |
| Feb 1999 | $13.78 | $13.92 | $10.17 | $11.47 | -14.49% | 12,292,425 |
| Jan 1999 | $12.83 | $16.44 | $12.58 | $13.42 | +5.00% | 13,577,400 |
| Dec 1998 | $14.83 | $16.22 | $11.11 | $12.78 | -14.34% | 13,078,125 |
| Nov 1998 | $14.89 | $16.44 | $14.36 | $14.92 | +2.48% | 4,978,350 |
| Oct 1998 | $14.44 | $15.22 | $12.67 | $14.56 | -2.24% | 9,038,025 |
| Sep 1998 | $13.78 | $15.72 | $12.00 | $14.89 | +7.85% | 7,568,325 |
| Aug 1998 | $14.33 | $16.72 | $13.78 | $13.81 | -4.24% | 5,526,675 |
| Jul 1998 | $18.67 | $18.94 | $14.22 | $14.42 | -24.12% | 7,092,675 |
| Jun 1998 | $17.00 | $19.83 | $15.56 | $19.00 | +11.40% | 5,050,350 |
| May 1998 | $17.33 | $18.22 | $15.44 | $17.06 | -0.97% | 4,790,025 |
| Apr 1998 | $16.67 | $17.56 | $15.89 | $17.22 | +0.65% | 3,975,075 |
| Mar 1998 | $13.00 | $17.11 | $12.72 | $17.11 | +33.33% | 6,939,000 |
| Feb 1998 | $12.44 | $14.33 | $12.22 | $12.83 | +4.05% | 3,476,925 |
| Jan 1998 | $13.17 | $13.44 | $11.33 | $12.33 | -6.72% | 4,348,575 |
| Dec 1997 | $14.00 | $15.17 | $12.89 | $13.22 | -6.67% | 4,576,950 |
| Nov 1997 | $13.78 | $15.06 | $13.11 | $14.17 | +2.00% | 3,567,150 |
| Oct 1997 | $15.89 | $17.00 | $13.39 | $13.89 | -12.59% | 8,274,150 |
| Sep 1997 | $13.06 | $16.00 | $12.89 | $15.89 | +21.70% | 9,588,375 |
| Aug 1997 | $13.78 | $14.72 | $11.83 | $13.06 | -5.81% | 8,305,875 |
| Jul 1997 | $12.33 | $15.17 | $11.81 | $13.86 | +11.88% | 6,595,650 |
| Jun 1997 | $13.56 | $14.22 | $11.89 | $12.39 | -9.35% | 3,886,200 |
| May 1997 | $10.00 | $13.89 | $9.78 | $13.67 | +33.70% | 5,825,025 |
| Apr 1997 | $10.22 | $11.22 | $9.56 | $10.22 | 0.00% | 2,643,300 |
| Mar 1997 | $10.11 | $11.56 | $9.78 | $10.22 | +3.37% | 3,606,300 |
| Feb 1997 | $11.78 | $12.11 | $9.44 | $9.89 | -16.04% | 3,267,900 |
| Jan 1997 | $10.39 | $12.33 | $10.11 | $11.78 | +13.37% | 3,512,250 |
| Dec 1996 | $11.44 | $11.56 | $9.94 | $10.39 | -9.22% | 5,901,975 |
| Nov 1996 | $12.78 | $13.56 | $10.61 | $11.44 | -10.82% | 9,925,650 |
| Oct 1996 | $11.33 | $14.56 | $10.33 | $12.83 | +12.68% | 10,791,675 |
| Sep 1996 | $9.00 | $11.78 | $8.67 | $11.39 | +21.30% | 8,713,350 |
| Aug 1996 | $7.56 | $9.44 | $7.56 | $9.39 | +21.58% | 6,803,100 |
| Jul 1996 | $8.17 | $8.17 | $6.67 | $7.72 | -2.11% | 14,441,625 |
| Jun 1996 | $11.22 | $12.67 | $7.78 | $7.89 | -29.70% | 8,923,725 |
| May 1996 | $11.11 | $11.33 | $10.33 | $11.22 | +1.00% | 8,656,650 |
| Apr 1996 | $11.56 | $12.00 | $8.33 | $11.11 | -5.66% | 18,891,000 |
| Mar 1996 | $13.78 | $14.22 | $11.22 | $11.78 | -13.82% | 4,911,975 |
| Feb 1996 | $13.78 | $15.33 | $10.56 | $13.67 | -0.81% | 8,600,625 |
| Jan 1996 | $15.33 | $15.89 | $11.33 | $13.78 | -8.82% | 6,543,450 |
| Dec 1995 | $14.61 | $15.67 | $14.00 | $15.11 | +1.87% | 7,367,175 |
| Nov 1995 | $13.22 | $14.94 | $12.39 | $14.83 | +12.18% | 8,443,350 |
| Oct 1995 | $11.72 | $13.22 | $9.78 | $13.22 | +11.74% | 7,775,550 |
| Sep 1995 | $12.94 | $13.94 | $11.50 | $11.83 | -8.58% | 7,952,850 |
| Aug 1995 | $13.83 | $14.22 | $12.72 | $12.94 | -7.17% | 7,413,750 |
| Jul 1995 | $11.83 | $14.00 | $11.83 | $13.94 | +17.84% | 8,514,900 |
| Jun 1995 | $10.00 | $12.17 | $9.94 | $11.83 | +18.33% | 8,194,050 |
| May 1995 | $10.11 | $10.28 | $9.67 | $10.00 | -1.91% | 4,048,650 |
| Apr 1995 | $9.11 | $10.44 | $8.50 | $10.19 | +11.89% | 7,813,800 |
| Mar 1995 | $8.00 | $9.44 | $8.00 | $9.11 | +12.72% | 6,441,750 |
| Feb 1995 | $9.11 | $9.56 | $8.06 | $8.08 | -9.06% | 6,342,300 |
| Jan 1995 | $8.67 | $9.33 | $8.22 | $8.89 | +2.40% | 3,845,250 |
| Dec 1994 | $8.50 | $8.89 | $7.61 | $8.68 | +4.17% | 4,165,200 |
| Nov 1994 | $9.00 | $9.58 | $7.83 | $8.33 | -6.83% | 9,030,150 |
| Oct 1994 | $7.94 | $9.17 | $7.50 | $8.94 | +9.52% | 5,322,150 |
| Sep 1994 | $8.72 | $9.06 | $7.39 | $8.17 | -6.37% | 15,866,550 |
| Aug 1994 | $7.83 | $9.00 | $7.78 | $8.72 | +9.79% | 8,691,300 |
| Jul 1994 | $7.06 | $8.33 | $6.89 | $7.94 | +12.60% | 10,010,700 |
| Jun 1994 | $6.61 | $8.00 | $6.61 | $7.06 | +6.72% | 10,242,900 |
| May 1994 | $6.39 | $7.00 | $5.83 | $6.61 | +3.48% | 13,767,300 |
| Apr 1994 | $8.00 | $8.44 | $5.22 | $6.39 | -27.22% | 38,898,450 |
| Mar 1994 | $10.33 | $12.44 | $7.61 | $8.78 | -14.13% | 18,522,900 |
| Feb 1994 | $10.67 | $11.72 | $9.50 | $10.22 | -4.17% | 9,006,300 |
| Jan 1994 | $12.72 | $12.72 | $10.39 | $10.67 | -15.23% | 8,833,500 |
| Dec 1993 | $12.72 | $13.33 | $11.50 | $12.58 | -1.09% | 10,582,200 |
| Nov 1993 | $11.50 | $13.50 | $10.61 | $12.72 | +10.63% | 16,752,150 |
| Oct 1993 | $10.00 | $11.67 | $9.89 | $11.50 | +16.29% | 12,291,300 |
| Sep 1993 | $8.78 | $10.00 | $8.56 | $9.89 | +14.84% | 9,211,500 |
| Aug 1993 | $7.50 | $10.11 | $7.33 | $8.61 | +13.14% | 8,580,150 |
| Jul 1993 | $9.28 | $9.39 | $7.50 | $7.61 | -16.46% | 13,509,900 |
| Jun 1993 | $8.11 | $9.39 | $8.00 | $9.11 | +12.33% | 6,150,150 |
| May 1993 | $6.67 | $8.56 | $6.67 | $8.11 | +20.66% | 9,918,450 |
| Apr 1993 | $5.78 | $6.94 | $5.72 | $6.72 | +16.35% | 12,456,450 |
| Mar 1993 | $5.17 | $5.94 | $4.78 | $5.78 | +11.83% | 12,654,900 |
| Feb 1993 | $5.39 | $5.56 | $4.50 | $5.17 | -4.12% | 2,116,350 |
| Jan 1993 | $5.22 | $5.78 | $5.11 | $5.39 | +1.04% | 2,695,050 |
| Dec 1992 | $4.83 | $5.50 | $4.67 | $5.33 | +11.63% | 3,380,850 |
| Nov 1992 | $4.28 | $4.89 | $4.17 | $4.78 | +11.69% | 3,122,550 |
| Oct 1992 | $3.89 | $4.33 | $3.39 | $4.28 | +8.45% | 4,173,750 |
| Sep 1992 | $3.78 | $4.17 | $3.78 | $3.94 | +4.41% | 2,274,750 |
| Aug 1992 | $3.89 | $3.89 | $3.22 | $3.78 | -1.45% | 3,814,200 |
| Jul 1992 | $4.06 | $4.33 | $3.67 | $3.83 | -5.48% | 4,914,450 |
| Jun 1992 | $4.17 | $4.33 | $3.50 | $4.06 | -6.41% | 1,861,200 |
| May 1992 | $4.00 | $4.61 | $3.89 | $4.33 | +9.86% | 4,288,050 |
| Apr 1992 | $4.17 | $4.17 | $3.50 | $3.94 | -2.74% | 4,004,100 |
| Mar 1992 | $4.33 | $4.44 | $4.06 | $4.06 | -8.75% | 1,495,350 |
| Feb 1992 | $4.61 | $4.67 | $4.17 | $4.44 | -3.62% | 3,189,600 |
| Jan 1992 | $3.61 | $4.94 | $3.61 | $4.61 | +23.88% | 6,030,450 |
| Dec 1991 | $3.78 | $3.94 | $3.22 | $3.72 | -2.90% | 8,097,300 |
| Nov 1991 | $3.89 | $4.06 | $3.67 | $3.83 | +4.54% | 3,092,850 |
| Oct 1991 | $3.94 | $3.94 | $3.50 | $3.67 | -6.38% | 3,977,100 |
| Sep 1991 | $4.17 | $4.17 | $3.83 | $3.92 | -4.73% | 5,653,800 |
| Aug 1991 | $3.89 | $4.22 | $3.56 | $4.11 | – | 21,277,350 |
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% |