ZBRA Monthly Statistics
ZBRA monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Zebra Technologies Corporation (ZBRA) company overview
Zebra Technologies is the largest provider of automatic identification and data capture technology to enterprises. Its solutions include barcode printers and scanners, mobile computers, and workflow optimization software. The firm primarily serves the retail, transportation logistics, manufacturing, and healthcare markets, designing custom solutions to improve efficiency at its customers.
| Period | Return % |
|---|---|
| 2000-01 | 5.11 |
| 2000-02 | 12.43 |
| 2000-03 | -24.88 |
| 2000-04 | 14 |
| 2000-05 | -15.79 |
| 2000-06 | -7.69 |
| 2000-07 | 15.24 |
| 2000-08 | 5.77 |
| 2000-09 | -11 |
| 2000-10 | -8.85 |
| 2000-11 | -4.42 |
| 2000-12 | -2.58 |
| 2001-01 | 36.51 |
| 2001-02 | -19.07 |
| 2001-03 | -15.43 |
| 2001-04 | 13.52 |
| 2001-05 | 4.06 |
| 2001-06 | 9.1 |
| 2001-07 | -13.97 |
| 2001-08 | 10.81 |
| 2001-09 | -19.99 |
| 2001-10 | 23 |
| 2001-11 | 11.28 |
| 2001-12 | 8.25 |
| 2002-01 | -4.46 |
| 2002-02 | -2.93 |
| 2002-03 | 5.07 |
| 2002-04 | 4.78 |
| 2002-05 | 1.71 |
| 2002-06 | -16.35 |
| 2002-07 | 4.67 |
| 2002-08 | 7.62 |
| 2002-09 | -2.98 |
| 2002-10 | 16.74 |
| 2002-11 | 4.39 |
| 2002-12 | -10.76 |
| 2003-01 | -2.51 |
| 2003-02 | 12.93 |
| 2003-03 | 2.07 |
| 2003-04 | 3.53 |
| 2003-05 | 9.45 |
| 2003-06 | 3.11 |
| 2003-07 | 3.11 |
| 2003-08 | 3.68 |
| 2003-09 | -4 |
| 2003-10 | 11.01 |
| 2003-11 | 11.23 |
| 2003-12 | 4.41 |
| 2004-01 | -2.67 |
| 2004-02 | 10.63 |
| 2004-03 | -2.94 |
| 2004-04 | 5.64 |
| 2004-05 | 10.36 |
| 2004-06 | 7.57 |
| 2004-07 | -5.02 |
| 2004-08 | 3.74 |
| 2004-09 | 6.75 |
| 2004-10 | -13.15 |
| 2004-11 | -5.11 |
| 2004-12 | 11.93 |
| 2005-01 | -9.51 |
| 2005-02 | -2.08 |
| 2005-03 | -4.77 |
| 2005-04 | 0.57 |
| 2005-05 | -10.89 |
| 2005-06 | 2.89 |
| 2005-07 | -10.94 |
| 2005-08 | -4.21 |
| 2005-09 | 4.63 |
| 2005-10 | 10.49 |
| 2005-11 | 4.49 |
| 2005-12 | -5.05 |
| 2006-01 | 5.09 |
| 2006-02 | -1.98 |
| 2006-03 | 1.31 |
| 2006-04 | -11.25 |
| 2006-05 | -11.04 |
| 2006-06 | -3.26 |
| 2006-07 | -8.23 |
| 2006-08 | 7.94 |
| 2006-09 | 5.61 |
| 2006-10 | 4.28 |
| 2006-11 | -6.28 |
| 2006-12 | -0.4 |
| 2007-01 | -0.34 |
| 2007-02 | 14.25 |
| 2007-03 | -2.52 |
| 2007-04 | 3.06 |
| 2007-05 | 0.8 |
| 2007-06 | -3.42 |
| 2007-07 | -6.48 |
| 2007-08 | 0.19 |
| 2007-09 | 0.52 |
| 2007-10 | 7.13 |
| 2007-11 | -1.33 |
| 2007-12 | -10.03 |
| 2008-01 | -11.5 |
| 2008-02 | 8.5 |
| 2008-03 | 0 |
| 2008-04 | 10.29 |
| 2008-05 | 2.31 |
| 2008-06 | -13.19 |
| 2008-07 | -5.61 |
| 2008-08 | 1.33 |
| 2008-09 | -10.79 |
| 2008-10 | -27.32 |
| 2008-11 | 4.55 |
| 2008-12 | -4.25 |
| 2009-01 | -16.93 |
| 2009-02 | 4.4 |
| 2009-03 | 8.25 |
| 2009-04 | 11.72 |
| 2009-05 | 2.73 |
| 2009-06 | 8.38 |
| 2009-07 | 3.3 |
| 2009-08 | 2.25 |
| 2009-09 | 3.76 |
| 2009-10 | -3.59 |
| 2009-11 | 6.44 |
| 2009-12 | 6.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 386.57 | 389.01 | 381.99 | 387.18 | — |
| 2026-10-08 | 380.29 | 384.87 | 378.89 | 382.14 | — |
| 2026-10-07 | 378.34 | 387.51 | 378.08 | 386.05 | — |
| 2026-10-06 | 377.35 | 390.8 | 374.72 | 385.78 | — |
| 2026-10-05 | 375.22 | 379.35 | 370.82 | 375.66 | — |
| 2026-10-02 | 381.5 | 383.18 | 375.8 | 375.86 | — |
| 2026-10-01 | 377.75 | 382 | 373.01 | 375.45 | — |
| 2026-09-30 | 376.23 | 380 | 373.14 | 373.31 | — |
| 2026-09-29 | 376.15 | 380.85 | 366.49 | 375.97 | — |
| 2026-09-28 | 370.04 | 374.71 | 363.94 | 371.87 | — |
| 2026-09-25 | 366.21 | 374.01 | 365.09 | 370.04 | — |
| 2026-09-24 | 368.12 | 370.64 | 362.76 | 365.1 | — |
| 2026-09-23 | 362.99 | 374.94 | 360.51 | 371.02 | — |
| 2026-09-21 | 351.94 | 353.58 | 346.44 | 350.84 | — |
| 2026-09-18 | 349.53 | 349.99 | 342.07 | 346.63 | — |
| 2026-09-17 | 345.33 | 349.18 | 341.03 | 347.81 | — |
| 2026-09-16 | 344.86 | 347.52 | 338.67 | 341.18 | — |
| 2026-09-15 | 351.77 | 355.55 | 340.37 | 342.73 | — |
| 2026-09-14 | 344.1 | 354.38 | 343.51 | 351.81 | — |
| 2026-09-11 | 348.3 | 356.77 | 348.3 | 350.37 | — |
| 2026-09-10 | 340.43 | 346.79 | 336.4 | 344.01 | — |
| 2026-09-09 | 350.27 | 352.25 | 343.24 | 344.83 | — |
| 2026-09-08 | 359.58 | 359.58 | 348.66 | 352.54 | — |
| 2026-09-04 | 357.52 | 365 | 351.24 | 362.74 | — |
| 2026-09-02 | 345.53 | 354.25 | 341.97 | 351.11 | — |
| 2026-09-01 | 352 | 354.46 | 342.6 | 343.7 | — |
| 2026-08-31 | 355.4 | 356.88 | 351.04 | 353.55 | — |
| 2026-08-28 | 360.8 | 369 | 353.58 | 356.45 | — |
| 2026-08-27 | 361.82 | 366.91 | 359.8 | 361.11 | — |
| 2026-08-27 | 361.82 | 366.91 | 359.64 | 361.11 | — |
| 2026-08-26 | 361.96 | 367.18 | 359.26 | 359.84 | — |
| 2026-08-25 | 365.72 | 366.9 | 359.78 | 360.52 | — |
| 2026-08-24 | 365.23 | 367.98 | 358.43 | 363.3 | — |
| 2026-08-24 | 365.23 | 367.97 | 358.43 | 363.3 | — |
| 2026-08-21 | 361.27 | 371.28 | 359.36 | 368.51 | — |
| 2026-08-20 | 353.87 | 363.99 | 350.36 | 360.52 | — |
| 2026-08-19 | 370.19 | 371.16 | 353.9 | 354.65 | — |
| 2026-08-18 | 368.15 | 370.55 | 358.68 | 366.42 | — |
| 2026-08-17 | 376.36 | 378.12 | 369.31 | 371.26 | — |
| 2026-08-14 | 384.14 | 384.2 | 371.11 | 376.03 | — |
| 2026-08-13 | 381.11 | 382.51 | 376.22 | 379.63 | — |
| 2026-08-12 | 384.23 | 386.22 | 374.02 | 378.37 | — |
| 2026-08-11 | 378.08 | 385.11 | 376.26 | 383.06 | — |
| 2026-08-10 | 376.31 | 380.82 | 373.38 | 378.08 | — |
| 2026-08-07 | 368.29 | 383.63 | 365.49 | 376.49 | — |
| 2026-08-06 | 367.52 | 372.3 | 363.74 | 364.24 | — |
| 2026-08-05 | 368.64 | 376.7 | 361.83 | 368.99 | — |
| 2026-08-04 | 330.1 | 369.79 | 329.47 | 368.83 | — |
| 2026-08-03 | 296.81 | 300.99 | 289.19 | 291.64 | — |
| 2026-07-31 | 289.24 | 295.77 | 286.37 | 293.82 | — |
| 2026-07-30 | 283.08 | 292.76 | 276.53 | 288.57 | — |
| 2026-07-29 | 284.38 | 288.58 | 280.93 | 282.98 | — |
| 2026-07-28 | 265.15 | 284.83 | 263.93 | 284.4 | — |
| 2026-07-27 | 264.02 | 268.42 | 261.95 | 264.59 | — |
| 2026-07-24 | 258.46 | 265.62 | 256.67 | 259.92 | — |
| 2026-07-23 | 262 | 263.58 | 254.1 | 256.95 | — |
| 2026-07-22 | 260.36 | 264.58 | 257.68 | 262.75 | — |
| 2026-07-21 | 264 | 264.01 | 253.71 | 262.4 | — |
| 2026-07-20 | 267.81 | 267.96 | 260.29 | 264.69 | — |
| 2026-07-17 | 259.71 | 269.4 | 259.3 | 267.4 | — |
| 2026-07-16 | 252.39 | 266.16 | 252.26 | 265.04 | — |
| 2026-07-15 | 260.11 | 260.73 | 250.32 | 255.17 | — |
| 2026-07-14 | 266.9 | 270.63 | 258.51 | 260.11 | — |
| 2026-07-13 | 272.29 | 276.2 | 264.46 | 266.71 | — |
| 2026-07-10 | 273.82 | 276.98 | 270.97 | 272.52 | — |
| 2026-07-09 | 263.59 | 273.46 | 262.97 | 272.65 | — |
| 2026-07-08 | 260.3 | 264.68 | 256.48 | 264.32 | — |
| 2026-07-07 | 268.79 | 270.48 | 260.7 | 264.65 | — |
| 2026-07-06 | 268.3 | 276 | 265.64 | 270.29 | — |
| 2026-07-02 | 268.05 | 273.14 | 265.64 | 267.18 | — |
| 2026-07-01 | 260.33 | 274.55 | 260.2 | 267.85 | — |
| 2026-06-30 | 255 | 263.57 | 251.01 | 263.26 | — |
| 2026-06-29 | 252.11 | 256.04 | 248.67 | 255.81 | — |
| 2026-06-26 | 241.5 | 252.83 | 240.35 | 251.53 | — |
| 2026-06-25 | 250.34 | 252.5 | 242.04 | 243.39 | — |
| 2026-06-24 | 238.62 | 249.42 | 237 | 247.78 | — |
| 2026-06-23 | 241.64 | 244.45 | 237.69 | 237.72 | — |
| 2026-06-22 | 236.29 | 248.7 | 235.05 | 245.69 | — |
| 2026-06-18 | 236.75 | 239.49 | 233.84 | 235.98 | — |
| 2026-06-17 | 237.39 | 239.16 | 231.8 | 232.98 | — |
| 2026-06-16 | 241.15 | 245.65 | 236.6 | 237.39 | — |
| 2026-06-15 | 234.43 | 240.79 | 232.21 | 240.05 | — |
| 2026-06-12 | 222.75 | 228.77 | 220.71 | 228.42 | — |
| 2026-06-11 | 215.97 | 222.64 | 211.86 | 222.44 | — |
| 2026-06-10 | 230.07 | 233.07 | 214.47 | 216.79 | — |
| 2026-06-09 | 233.25 | 239.56 | 222.77 | 234.2 | — |
| 2026-06-05 | 242.31 | 243.62 | 228.97 | 232.11 | — |
| 2026-06-04 | 250.19 | 252.3 | 245.37 | 245.48 | — |
| 2026-06-03 | 252 | 252.26 | 245.65 | 249.3 | — |
| 2026-06-02 | 251.43 | 255.68 | 248.45 | 254.44 | — |
| 2026-06-01 | 244.39 | 251.97 | 243.19 | 249.96 | — |
| 2026-05-29 | 245.74 | 248.48 | 242.33 | 243.63 | — |
| 2026-05-28 | 251.65 | 252.98 | 243.76 | 247.9 | — |
| 2026-05-27 | 252.74 | 258 | 248.66 | 252.51 | — |
| 2026-05-22 | 245.18 | 257.14 | 245.18 | 255.55 | — |
| 2026-05-21 | 240.94 | 245.04 | 234 | 242.26 | — |
| 2026-05-20 | 246.92 | 248.24 | 239.56 | 243.47 | — |
| 2026-05-19 | 259.64 | 259.85 | 246.7 | 247.15 | — |
| 2026-05-18 | 261.06 | 263.49 | 254.86 | 260.06 | — |
| 2026-05-15 | 257.93 | 260.49 | 253 | 259.35 | — |
| 2026-05-14 | 249.54 | 261.41 | 245.51 | 258.1 | — |
| 2026-05-13 | 247.84 | 250.99 | 237.03 | 246.76 | — |
| 2026-05-12 | 248.94 | 259.33 | 238.49 | 241.79 | — |
| 2026-05-11 | 226.05 | 228.98 | 216.4 | 216.96 | — |
| 2026-05-08 | 229.44 | 229.44 | 222.65 | 226.03 | — |
| 2026-05-07 | 230.56 | 233.84 | 227.58 | 228.62 | — |
| 2026-05-06 | 232 | 232 | 225.74 | 229.76 | — |
| 2026-05-05 | 224.73 | 229 | 221.7 | 228.39 | — |
| 2026-05-04 | 226.32 | 228.43 | 219.53 | 223.73 | — |
| 2026-05-01 | 227.37 | 229.5 | 223.95 | 227.08 | — |
| 2026-04-30 | 216.05 | 227.83 | 213.77 | 226.26 | — |
| 2026-04-29 | 218.87 | 220.21 | 214.71 | 215.54 | — |
| 2026-04-28 | 220.04 | 222.71 | 217.91 | 219.24 | — |
| 2026-04-27 | 227.7 | 231.43 | 220.28 | 221 | — |
| 2026-04-24 | 228.19 | 228.7 | 224.61 | 227.71 | — |
| 2026-04-23 | 231 | 231.86 | 221.65 | 226.87 | — |
| 2026-04-22 | 239.63 | 240.7 | 229.86 | 231.1 | — |
| 2026-04-21 | 239.02 | 243.69 | 234.9 | 236.67 | — |
| 2026-04-20 | 233.4 | 238.03 | 233.3 | 237.3 | — |
| 2026-04-17 | 237.46 | 240.83 | 232.62 | 234.43 | — |