Zebra Technologies Corporation
ZBRANASDAQTechnology● Active
$231.87
$-0.24(-0.10%)
Market Cap$11.0B
P/E Ratio—
52W High$352.66
52W Low$199.05
Zebra Technologies Corporation（ZBRA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zbra · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$615.00
Dec 10, 2021
-62.6% from here
5-Year Low5Y
$194.59
Nov 1, 2023
+18.1% from low
IPO Priceadj.
$4.06
Aug 15, 1991
+5.6K% since IPO
1 Year Ago
$298.63
Jun 9, 2025
-23.0% in 1Y
5 Years Ago
$505.57
Jun 8, 2021
-54.5% in 5Y
10 Years Ago
$56.05
Jun 8, 2016
+310.0% in 10Y
Historical Price Data · ZBRA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $231.90 | $232.53 | $229.27 | $230.29 | $230.29 | 24K | -0.69% |
| Jun 5, 2026 | $242.31 | $243.62 | $228.97 | $232.11 | $232.11 | 1.2M | -4.21% |
| Jun 4, 2026 | $250.17 | $252.37 | $245.37 | $245.48 | $245.48 | 769K | -1.87% |
| Jun 3, 2026 | $252.00 | $252.26 | $245.65 | $249.30 | $249.30 | 1.0M | -1.07% |
| Jun 2, 2026 | $250.78 | $255.68 | $248.42 | $254.44 | $254.44 | 931K | +1.46% |
| Jun 1, 2026 | $244.39 | $251.97 | $243.19 | $249.96 | $249.96 | 1.1M | +2.28% |
| May 29, 2026 | $245.74 | $248.48 | $241.31 | $243.63 | $243.63 | 4.6M | -0.86% |
| May 28, 2026 | $251.65 | $252.98 | $243.76 | $247.90 | $247.90 | 1.1M | -1.49% |
| May 27, 2026 | $252.74 | $258.00 | $248.66 | $252.51 | $252.51 | 977K | -0.09% |
| May 26, 2026 | $253.95 | $258.00 | $249.57 | $252.44 | $252.44 | 1.1M | -0.59% |
| May 22, 2026 | $245.18 | $257.14 | $245.18 | $255.55 | $255.55 | 1.4M | +4.23% |
| May 21, 2026 | $240.94 | $245.04 | $234.00 | $242.26 | $242.26 | 1.0M | +0.55% |
| May 20, 2026 | $246.92 | $248.24 | $239.56 | $243.47 | $243.47 | 1.1M | -1.40% |
| May 19, 2026 | $259.64 | $259.85 | $246.69 | $247.15 | $247.15 | 1.1M | -4.81% |
| May 18, 2026 | $261.06 | $263.49 | $254.86 | $260.06 | $260.06 | 1.1M | -0.38% |
| May 15, 2026 | $255.01 | $260.49 | $253.00 | $259.35 | $259.35 | 1.2M | +1.70% |
| May 14, 2026 | $249.54 | $261.41 | $245.51 | $258.10 | $258.10 | 1.3M | +3.43% |
| May 13, 2026 | $248.68 | $250.99 | $237.03 | $246.76 | $246.76 | 1.4M | -0.77% |
| May 12, 2026 | $248.94 | $259.33 | $238.49 | $241.79 | $241.79 | 2.9M | -2.87% |
| May 11, 2026 | $226.05 | $228.98 | $216.41 | $216.96 | $216.96 | 972K | -4.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZBRA
Jan 1 → Dec 31 · 6 years2026-6.5%$246.33 → $230.29
-6.5%
2025-37.2%$386.50 → $242.82
-37.2%
2024+43.8%$268.56 → $386.22
+43.8%
2023+4.8%$260.87 → $273.33
+4.8%
2022-56.7%$592.08 → $256.41
-56.7%
2021+17.2%$508.06 → $595.20
+17.2%
Best Year2024 · +43.8%
Worst Year2022 · -56.7%
Positive Years3 / 6
Avg Annual Return-5.8%
6Y Total Return-54.7%
6Y CAGR~-12.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in ZBRA?
If you invested $1,000 in ZBRA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,100
Total Return+310.0%
CAGR~+15.2% / yr
Profit+$3,100
Based on Jun 8, 2016 · $56.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zebra Technologies Corporation（ZBRA）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $229.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZBRA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZBRA 历史股价FMP 日线复权 OHLCV