Zebra Technologies Corporation - Price History
Monthly price history for ZBRA (Zebra Technologies Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $309.59 | $309.59 |
| April 2024 | $314.56 | $314.56 |
| March 2024 | $301.44 | $301.44 |
| February 2024 | $279.48 | $279.48 |
| January 2024 | $239.55 | $239.55 |
| December 2023 | $273.33 | $273.33 |
| November 2023 | $236.98 | $236.98 |
| October 2023 | $209.43 | $209.43 |
| September 2023 | $236.53 | $236.53 |
| August 2023 | $275.01 | $275.01 |
| July 2023 | $307.96 | $307.96 |
| June 2023 | $295.83 | $295.83 |
| May 2023 | $262.57 | $262.57 |
| April 2023 | $288.03 | $288.03 |
| March 2023 | $318 | $318 |
| February 2023 | $300.25 | $300.25 |
| January 2023 | $316.18 | $316.18 |
| December 2022 | $256.41 | $256.41 |
| November 2022 | $270.28 | $270.28 |
| October 2022 | $283.22 | $283.22 |
| September 2022 | $262.01 | $262.01 |
| August 2022 | $301.64 | $301.64 |
| July 2022 | $357.69 | $357.69 |
| June 2022 | $293.95 | $293.95 |
| May 2022 | $338.19 | $338.19 |
| April 2022 | $369.66 | $369.66 |
| March 2022 | $413.70 | $413.70 |
| February 2022 | $413.34 | $413.34 |
| January 2022 | $509.12 | $509.12 |
| December 2021 | $595.20 | $595.20 |
| November 2021 | $588.78 | $588.78 |
| October 2021 | $533.95 | $533.95 |
| September 2021 | $515.42 | $515.42 |
| August 2021 | $587.17 | $587.17 |
| July 2021 | $552.48 | $552.48 |
| June 2021 | $529.49 | $529.49 |
| May 2021 | $497.05 | $497.05 |
| April 2021 | $487.74 | $487.74 |
| March 2021 | $485.18 | $485.18 |
| February 2021 | $499.43 | $499.43 |
| January 2021 | $387.83 | $387.83 |
| December 2020 | $384.33 | $384.33 |
| November 2020 | $378.42 | $378.42 |
| October 2020 | $283.64 | $283.64 |
| September 2020 | $252.46 | $252.46 |
| August 2020 | $286.53 | $286.53 |
| July 2020 | $280.75 | $280.75 |
| June 2020 | $255.95 | $255.95 |
| May 2020 | $261.32 | $261.32 |
| April 2020 | $229.66 | $229.66 |
| March 2020 | $183.60 | $183.60 |
| February 2020 | $210.97 | $210.97 |
| January 2020 | $239.02 | $239.02 |
| December 2019 | $255.44 | $255.44 |
| November 2019 | $250.94 | $250.94 |
| October 2019 | $237.87 | $237.87 |
| September 2019 | $206.37 | $206.37 |
| August 2019 | $205.03 | $205.03 |
| July 2019 | $210.89 | $210.89 |
| June 2019 | $209.49 | $209.49 |
| May 2019 | $171.44 | $171.44 |
| April 2019 | $211.14 | $211.14 |
| March 2019 | $209.53 | $209.53 |
| February 2019 | $200.51 | $200.51 |
| January 2019 | $173.60 | $173.60 |
| December 2018 | $159.23 | $159.23 |
| November 2018 | $179.80 | $179.80 |
| October 2018 | $166.30 | $166.30 |
| September 2018 | $176.83 | $176.83 |
| August 2018 | $171.74 | $171.74 |
| July 2018 | $137.93 | $137.93 |
| June 2018 | $143.25 | $143.25 |
| May 2018 | $153.51 | $153.51 |
| April 2018 | $134.83 | $134.83 |
| March 2018 | $139.19 | $139.19 |
| February 2018 | $138.14 | $138.14 |
| January 2018 | $123.16 | $123.16 |
| December 2017 | $103.80 | $103.80 |
| November 2017 | $110.32 | $110.32 |
| October 2017 | $115.99 | $115.99 |
| September 2017 | $108.58 | $108.58 |
| August 2017 | $103.09 | $103.09 |
| July 2017 | $101.72 | $101.72 |
| June 2017 | $100.52 | $100.52 |
| May 2017 | $104.34 | $104.34 |
| April 2017 | $94.27 | $94.27 |
| March 2017 | $91.25 | $91.25 |
| February 2017 | $90.71 | $90.71 |
| January 2017 | $83.67 | $83.67 |
| December 2016 | $85.76 | $85.76 |
| November 2016 | $79.05 | $79.05 |
| October 2016 | $65.84 | $65.84 |
| September 2016 | $69.61 | $69.61 |
| August 2016 | $69.96 | $69.96 |
| July 2016 | $53.01 | $53.01 |
| June 2016 | $50.10 | $50.10 |
| May 2016 | $53.11 | $53.11 |
| April 2016 | $62.56 | $62.56 |
| March 2016 | $69 | $69 |
| February 2016 | $61.78 | $61.78 |
| January 2016 | $60.40 | $60.40 |
| December 2015 | $69.65 | $69.65 |
| November 2015 | $80.20 | $80.20 |
| October 2015 | $76.90 | $76.90 |
| September 2015 | $76.55 | $76.55 |
| August 2015 | $82.88 | $82.88 |
| July 2015 | $107.63 | $107.63 |
| June 2015 | $111.05 | $111.05 |
| May 2015 | $109.64 | $109.64 |
| April 2015 | $92.08 | $92.08 |
| March 2015 | $90.72 | $90.72 |
| February 2015 | $91.05 | $91.05 |
| January 2015 | $83.46 | $83.46 |
| December 2014 | $77.41 | $77.41 |
| November 2014 | $73.15 | $73.15 |
| October 2014 | $73.75 | $73.75 |
| September 2014 | $70.97 | $70.97 |
| August 2014 | $78.03 | $78.03 |
| July 2014 | $80.07 | $80.07 |
| June 2014 | $82.32 | $82.32 |
| May 2014 | $74.30 | $74.30 |
| April 2014 | $69.44 | $69.44 |
| March 2014 | $69.41 | $69.41 |
| February 2014 | $68.99 | $68.99 |
| January 2014 | $54.96 | $54.96 |
| December 2013 | $54.08 | $54.08 |
| November 2013 | $51.84 | $51.84 |
| October 2013 | $48.31 | $48.31 |
| September 2013 | $45.56 | $45.56 |
| August 2013 | $45.60 | $45.60 |
| July 2013 | $46.17 | $46.17 |
| June 2013 | $43.44 | $43.44 |
| May 2013 | $45.66 | $45.66 |
| April 2013 | $46.65 | $46.65 |
| March 2013 | $47.13 | $47.13 |
| February 2013 | $44.72 | $44.72 |
| January 2013 | $43.28 | $43.28 |
| December 2012 | $39.31 | $39.31 |
| November 2012 | $38.95 | $38.95 |
| October 2012 | $35.93 | $35.93 |
| September 2012 | $37.49 | $37.49 |
| August 2012 | $37.29 | $37.29 |
| July 2012 | $34.54 | $34.54 |
| June 2012 | $34.36 | $34.36 |
| May 2012 | $33.47 | $33.47 |
| April 2012 | $38.79 | $38.79 |
| March 2012 | $41.18 | $41.18 |
| February 2012 | $38.44 | $38.44 |
| January 2012 | $37.84 | $37.84 |
| December 2011 | $35.78 | $35.78 |
| November 2011 | $37.86 | $37.86 |
| October 2011 | $35.74 | $35.74 |
| September 2011 | $30.94 | $30.94 |
| August 2011 | $35.93 | $35.93 |
| July 2011 | $40 | $40 |
| June 2011 | $42.17 | $42.17 |
| May 2011 | $44.45 | $44.45 |
| April 2011 | $39.29 | $39.29 |
| March 2011 | $39.24 | $39.24 |
| February 2011 | $37.32 | $37.32 |
| January 2011 | $38.90 | $38.90 |
| December 2010 | $37.99 | $37.99 |
| November 2010 | $36.44 | $36.44 |
| October 2010 | $35.78 | $35.78 |
| September 2010 | $33.64 | $33.64 |
| August 2010 | $28.62 | $28.62 |
| July 2010 | $27.44 | $27.44 |
| June 2010 | $25.37 | $25.37 |
| May 2010 | $27.50 | $27.50 |
| April 2010 | $29.05 | $29.05 |
| March 2010 | $29.60 | $29.60 |
| February 2010 | $28.57 | $28.57 |
| January 2010 | $26.10 | $26.10 |
| December 2009 | $28.35 | $28.35 |
| November 2009 | $26.61 | $26.61 |
| October 2009 | $25 | $25 |
| September 2009 | $25.93 | $25.93 |
| August 2009 | $24.99 | $24.99 |
| July 2009 | $24.44 | $24.44 |
| June 2009 | $23.66 | $23.66 |
| May 2009 | $21.83 | $21.83 |
| April 2009 | $21.25 | $21.25 |
| March 2009 | $19.02 | $19.02 |
| February 2009 | $17.57 | $17.57 |
| January 2009 | $16.83 | $16.83 |
| December 2008 | $20.26 | $20.26 |
| November 2008 | $21.16 | $21.16 |
| October 2008 | $20.24 | $20.24 |
| September 2008 | $27.85 | $27.85 |
| August 2008 | $31.22 | $31.22 |
| July 2008 | $30.81 | $30.81 |
| June 2008 | $32.64 | $32.64 |
| May 2008 | $37.60 | $37.60 |
| April 2008 | $36.75 | $36.75 |
| March 2008 | $33.32 | $33.32 |
| February 2008 | $33.32 | $33.32 |
| January 2008 | $30.71 | $30.71 |
| December 2007 | $34.70 | $34.70 |
| November 2007 | $38.57 | $38.57 |
| October 2007 | $39.09 | $39.09 |
| September 2007 | $36.49 | $36.49 |
| August 2007 | $36.30 | $36.30 |
| July 2007 | $36.23 | $36.23 |
| June 2007 | $38.74 | $38.74 |
| May 2007 | $40.11 | $40.11 |
| April 2007 | $39.79 | $39.79 |
| March 2007 | $38.61 | $38.61 |
| February 2007 | $39.61 | $39.61 |
| January 2007 | $34.67 | $34.67 |
| December 2006 | $34.79 | $34.79 |
| November 2006 | $34.93 | $34.93 |
| October 2006 | $37.27 | $37.27 |
| September 2006 | $35.74 | $35.74 |
| August 2006 | $33.84 | $33.84 |
| July 2006 | $31.35 | $31.35 |
| June 2006 | $34.16 | $34.16 |
| May 2006 | $35.31 | $35.31 |
| April 2006 | $39.69 | $39.69 |
| March 2006 | $44.72 | $44.72 |
| February 2006 | $44.14 | $44.14 |
| January 2006 | $45.03 | $45.03 |
| December 2005 | $42.85 | $42.85 |
| November 2005 | $45.13 | $45.13 |
| October 2005 | $43.19 | $43.19 |
| September 2005 | $39.09 | $39.09 |
| August 2005 | $37.36 | $37.36 |
| July 2005 | $39 | $39 |
| June 2005 | $43.79 | $43.79 |
| May 2005 | $42.56 | $42.56 |
| April 2005 | $47.76 | $47.76 |
| March 2005 | $47.49 | $47.49 |
| February 2005 | $49.87 | $49.87 |
| January 2005 | $50.93 | $50.93 |
| December 2004 | $56.28 | $56.28 |
| November 2004 | $50.28 | $50.28 |
| October 2004 | $52.99 | $52.99 |
| September 2004 | $61.01 | $61.01 |
| August 2004 | $57.15 | $57.15 |
| July 2004 | $55.09 | $82.63 |
| June 2004 | $58 | $87 |
| May 2004 | $53.92 | $80.88 |
| April 2004 | $48.86 | $73.29 |
| March 2004 | $46.25 | $69.37 |
| February 2004 | $47.65 | $71.48 |
| January 2004 | $43.07 | $64.60 |
| December 2003 | $44.25 | $66.37 |
| November 2003 | $42.38 | $63.57 |
| October 2003 | $38.10 | $57.15 |
| September 2003 | $34.32 | $51.48 |
| August 2003 | $35.75 | $53.62 |
| July 2003 | $34.48 | $77.58 |
| June 2003 | $33.44 | $75.25 |
| May 2003 | $32.43 | $72.97 |
| April 2003 | $29.63 | $66.67 |
| March 2003 | $28.62 | $64.40 |
| February 2003 | $28.04 | $63.08 |
| January 2003 | $24.83 | $55.86 |
| December 2002 | $25.47 | $57.30 |
| November 2002 | $28.54 | $64.22 |
| October 2002 | $27.34 | $61.52 |
| September 2002 | $23.42 | $52.69 |
| August 2002 | $24.14 | $54.31 |
| July 2002 | $22.43 | $50.47 |
| June 2002 | $21.43 | $48.22 |
| May 2002 | $25.62 | $57.64 |
| April 2002 | $25.19 | $56.67 |
| March 2002 | $24.04 | $54.09 |
| February 2002 | $22.88 | $51.49 |
| January 2002 | $23.57 | $53.04 |
| December 2001 | $24.67 | $55.51 |
| November 2001 | $22.79 | $51.27 |
| October 2001 | $20.48 | $46.07 |
| September 2001 | $16.65 | $37.46 |
| August 2001 | $20.81 | $46.82 |
| July 2001 | $18.78 | $42.25 |
| June 2001 | $21.83 | $49.12 |
| May 2001 | $20.01 | $45.03 |
| April 2001 | $19.23 | $43.26 |
| March 2001 | $16.94 | $38.12 |
| February 2001 | $20.03 | $45.06 |
| January 2001 | $24.75 | $55.69 |
| December 2000 | $18.13 | $40.80 |
| November 2000 | $18.61 | $41.88 |
| October 2000 | $19.47 | $43.81 |
| September 2000 | $21.36 | $48.06 |
| August 2000 | $24 | $54 |
| July 2000 | $22.69 | $51.06 |
| June 2000 | $19.69 | $44.31 |
| May 2000 | $21.33 | $48 |
| April 2000 | $25.33 | $57 |
| March 2000 | $22.22 | $50 |
| February 2000 | $29.58 | $66.56 |
| January 2000 | $26.31 | $59.19 |
| December 1999 | $26 | $58.50 |
| November 1999 | $26.83 | $60.38 |
| October 1999 | $24.17 | $54.38 |
| September 1999 | $20.21 | $45.47 |
| August 1999 | $20.89 | $47 |
| July 1999 | $20.86 | $46.94 |
| June 1999 | $17.08 | $38.44 |
| May 1999 | $14.28 | $32.12 |
| April 1999 | $14.78 | $33.25 |
| March 1999 | $10.56 | $23.75 |
| February 1999 | $11.47 | $25.81 |
| January 1999 | $13.42 | $30.19 |
| December 1998 | $12.78 | $28.75 |
| November 1998 | $14.92 | $33.56 |
| October 1998 | $14.56 | $32.75 |
| September 1998 | $14.89 | $33.50 |
| August 1998 | $13.81 | $31.06 |
| July 1998 | $14.42 | $32.44 |
| June 1998 | $19 | $42.75 |
| May 1998 | $17.06 | $38.38 |
| April 1998 | $17.22 | $38.75 |
| March 1998 | $17.11 | $38.50 |
| February 1998 | $12.83 | $28.88 |
| January 1998 | $12.33 | $27.75 |
| December 1997 | $13.22 | $29.75 |
| November 1997 | $14.17 | $31.88 |
| October 1997 | $13.89 | $31.25 |
| September 1997 | $15.89 | $35.75 |
| August 1997 | $13.06 | $29.38 |
| July 1997 | $13.86 | $31.19 |
| June 1997 | $12.39 | $27.88 |
| May 1997 | $13.67 | $30.75 |
| April 1997 | $10.22 | $23 |
| March 1997 | $10.22 | $23 |
| February 1997 | $9.89 | $22.25 |
| January 1997 | $11.78 | $26.50 |
| December 1996 | $10.39 | $23.38 |
| November 1996 | $11.44 | $25.75 |
| October 1996 | $12.83 | $28.88 |
| September 1996 | $11.39 | $25.62 |
| August 1996 | $9.39 | $21.12 |
| July 1996 | $7.72 | $17.38 |
| June 1996 | $7.89 | $17.75 |
| May 1996 | $11.22 | $25.25 |
| April 1996 | $11.11 | $25 |
| March 1996 | $11.78 | $26.50 |
| February 1996 | $13.67 | $30.75 |
| January 1996 | $13.78 | $31 |
| December 1995 | $15.11 | $34 |
| November 1995 | $14.83 | $66.75 |
| October 1995 | $13.22 | $59.50 |
| September 1995 | $11.83 | $53.25 |
| August 1995 | $12.94 | $58.25 |
| July 1995 | $13.94 | $62.75 |
| June 1995 | $11.83 | $53.25 |
| May 1995 | $10 | $45 |
| April 1995 | $10.19 | $45.88 |
| March 1995 | $9.11 | $41 |
| February 1995 | $8.08 | $36.38 |
| January 1995 | $8.89 | $40 |
| December 1994 | $8.68 | $39.06 |
| November 1994 | $8.33 | $37.50 |
| October 1994 | $8.94 | $40.25 |
| September 1994 | $8.17 | $36.75 |
| August 1994 | $8.72 | $39.25 |
| July 1994 | $7.94 | $35.75 |
| June 1994 | $7.06 | $31.75 |
| May 1994 | $6.61 | $29.75 |
| April 1994 | $6.39 | $28.75 |
| March 1994 | $8.78 | $39.50 |
| February 1994 | $10.22 | $46 |
| January 1994 | $10.67 | $48 |
| December 1993 | $12.58 | $56.62 |
| November 1993 | $12.72 | $57.25 |
| October 1993 | $11.50 | $51.75 |
| September 1993 | $9.89 | $44.50 |
| August 1993 | $8.61 | $38.75 |
| July 1993 | $7.61 | $34.25 |
| June 1993 | $9.11 | $41 |
| May 1993 | $8.11 | $36.50 |
| April 1993 | $6.72 | $30.25 |
| March 1993 | $5.78 | $26 |
| February 1993 | $5.17 | $23.25 |
| January 1993 | $5.39 | $24.25 |
| December 1992 | $5.33 | $24 |
| November 1992 | $4.78 | $21.50 |
| October 1992 | $4.28 | $19.25 |
| September 1992 | $3.94 | $17.75 |
| August 1992 | $3.78 | $17 |
| July 1992 | $3.83 | $17.25 |
| June 1992 | $4.06 | $18.25 |
| May 1992 | $4.33 | $19.50 |
| April 1992 | $3.94 | $17.75 |
| March 1992 | $4.06 | $18.25 |
| February 1992 | $4.44 | $20 |
| January 1992 | $4.61 | $20.75 |
| December 1991 | $3.72 | $16.75 |
| November 1991 | $3.83 | $17.25 |
| October 1991 | $3.67 | $16.50 |
| September 1991 | $3.92 | $17.62 |
| August 1991 | $4.11 | $18.50 |
ZBRA
Price: $309.59
52 week price:
Payout Ratio Range:
Earnings Per Share: 5.73 USD
P/E Ratio: 27.61
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 11351
Ebitda: 159.0 millionMarket Capitalization: 16.1 billion