Zebra Technologies Corporation

Zebra Technologies Corporation Historical Data

- Last 30 Years Annual Avg 19.72%

- CAGR 14.74%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1991									-4.62% 3.92	-6.38% 3.67	4.36% 3.83	-2.87% 3.72		3.92
1992	23.92% 4.61	-3.69% 4.44	-8.56% 4.06	-2.96% 3.94	9.90% 4.33	-6.24% 4.06	-5.67% 3.83	-1.31% 3.78	4.23% 3.94	8.63% 4.28	11.68% 4.78	11.51% 5.33	43.28%	4.50
1993	1.13% 5.39	-4.08% 5.17	11.80% 5.78	16.26% 6.72	20.68% 8.11	12.33% 9.11	-16.47% 7.61	13.14% 8.61	14.87% 9.89	16.28% 11.5	10.61% 12.72	-1.10% 12.58	136.02%	5.16
1994	-15.18% 10.67	-4.22% 10.22	-14.09% 8.78	-27.22% 6.39	3.44% 6.61	6.81% 7.06	12.46% 7.94	9.82% 8.72	-6.31% 8.17	9.42% 8.94	-6.82% 8.33	4.20% 8.68	-31.00%	5.92
1995	2.42% 8.89	-9.11% 8.08	12.75% 9.11	11.86% 10.19	-1.86% 10	18.30% 11.83	17.84% 13.94	-7.17% 12.94	-8.58% 11.83	11.75% 13.22	12.18% 14.83	1.89% 15.11	74.08%	6.79
1996	-8.80% 13.78	-0.80% 13.67	-13.83% 11.78	-5.69% 11.11	0.99% 11.22	-29.68% 7.89	-2.15% 7.72	21.63% 9.39	21.30% 11.39	12.64% 12.83	-10.83% 11.44	-9.18% 10.39	-31.24%	7.79
1997	13.38% 11.78	-16.04% 9.89	3.34% 10.22	0.00% 10.22	33.76% 13.67	-9.36% 12.39	11.86% 13.86	-5.77% 13.06	21.67% 15.89	-12.59% 13.89	2.02% 14.17	-6.70% 13.22	27.24%	8.94
1998	-6.73% 12.33	4.06% 12.83	33.36% 17.11	0.64% 17.22	-0.93% 17.06	11.37% 19	-24.11% 14.42	-4.23% 13.81	7.82% 14.89	-2.22% 14.56	2.47% 14.92	-14.34% 12.78	-3.33%	10.26
1999	5.01% 13.42	-14.53% 11.47	-7.93% 10.56	39.96% 14.78	-3.38% 14.28	19.61% 17.08	22.13% 20.86	0.14% 20.89	-3.26% 20.21	19.59% 24.17	11.01% 26.83	-3.09% 26	103.44%	11.77
2000	1.19% 26.31	12.43% 29.58	-24.88% 22.22	14.00% 25.33	-15.79% 21.33	-7.69% 19.69	15.24% 22.69	5.77% 24	-11.00% 21.36	-8.85% 19.47	-4.42% 18.61	-2.58% 18.13	-30.27%	13.50
2001	36.51% 24.75	-19.07% 20.03	-15.43% 16.94	13.52% 19.23	4.06% 20.01	9.10% 21.83	-13.97% 18.78	10.81% 20.81	-19.99% 16.65	23.00% 20.48	11.28% 22.79	8.25% 24.67	36.07%	15.49
2002	-4.46% 23.57	-2.93% 22.88	5.07% 24.04	4.78% 25.19	1.71% 25.62	-16.35% 21.43	4.67% 22.43	7.62% 24.14	-2.98% 23.42	16.74% 27.34	4.39% 28.54	-10.76% 25.47	3.24%	17.77
2003	-2.51% 24.83	12.93% 28.04	2.07% 28.62	3.53% 29.63	9.45% 32.43	3.11% 33.44	3.11% 34.48	3.68% 35.75	-4.00% 34.32	11.01% 38.1	11.23% 42.38	4.41% 44.25	73.73%	20.39
2004	-2.67% 43.07	10.63% 47.65	-2.94% 46.25	5.64% 48.86	10.36% 53.92	7.57% 58	-5.02% 55.09	3.74% 57.15	6.75% 61.01	-13.15% 52.99	-5.11% 50.28	11.93% 56.28	27.19%	23.40
2005	-9.51% 50.93	-2.08% 49.87	-4.77% 47.49	0.57% 47.76	-10.89% 42.56	2.89% 43.79	-10.94% 39	-4.21% 37.36	4.63% 39.09	10.49% 43.19	4.49% 45.13	-5.05% 42.85	-23.86%	26.85
2006	5.09% 45.03	-1.98% 44.14	1.31% 44.72	-11.25% 39.69	-11.04% 35.31	-3.26% 34.16	-8.23% 31.35	7.94% 33.84	5.61% 35.74	4.28% 37.27	-6.28% 34.93	-0.40% 34.79	-18.81%	30.81
2007	-0.34% 34.67	14.25% 39.61	-2.52% 38.61	3.06% 39.79	0.80% 40.11	-3.42% 38.74	-6.48% 36.23	0.19% 36.3	0.52% 36.49	7.13% 39.09	-1.33% 38.57	-10.03% 34.7	-0.26%	35.35
2008	-11.50% 30.71	8.50% 33.32	0.00% 33.32	10.29% 36.75	2.31% 37.6	-13.19% 32.64	-5.61% 30.81	1.33% 31.22	-10.79% 27.85	-27.32% 20.24	4.55% 21.16	-4.25% 20.26	-41.61%	40.56
2009	-16.93% 16.83	4.40% 17.57	8.25% 19.02	11.72% 21.25	2.73% 21.83	8.38% 23.66	3.30% 24.44	2.25% 24.99	3.76% 25.93	-3.59% 25	6.44% 26.61	6.54% 28.35	39.93%	46.54
2010	-7.94% 26.1	9.46% 28.57	3.61% 29.6	-1.86% 29.05	-5.34% 27.5	-7.75% 25.37	8.16% 27.44	4.30% 28.62	17.54% 33.64	6.36% 35.78	1.84% 36.44	4.25% 37.99	34.00%	53.40
2011	2.40% 38.9	-4.06% 37.32	5.14% 39.24	0.13% 39.29	13.13% 44.45	-5.13% 42.17	-5.15% 40	-10.17% 35.93	-13.89% 30.94	15.51% 35.74	5.93% 37.86	-5.49% 35.78	-5.82%	61.27
2012	5.76% 37.84	1.59% 38.44	7.13% 41.18	-5.80% 38.79	-13.71% 33.47	2.66% 34.36	0.52% 34.54	7.96% 37.29	0.54% 37.49	-4.16% 35.93	8.41% 38.95	0.92% 39.31	9.87%	70.30
2013	10.10% 43.28	3.33% 44.72	5.39% 47.13	-1.02% 46.65	-2.12% 45.66	-4.86% 43.44	6.28% 46.17	-1.23% 45.6	-0.09% 45.56	6.04% 48.31	7.31% 51.84	4.32% 54.08	37.57%	80.66
2014	1.63% 54.96	25.53% 68.99	0.61% 69.41	0.04% 69.44	7.00% 74.3	10.79% 82.32	-2.73% 80.07	-2.55% 78.03	-9.05% 70.97	3.92% 73.75	-0.81% 73.15	5.82% 77.41	43.14%	92.55
2015	7.82% 83.46	9.09% 91.05	-0.36% 90.72	1.50% 92.08	19.07% 109.64	1.29% 111.05	-3.08% 107.63	-23.00% 82.88	-7.64% 76.55	0.46% 76.9	4.29% 80.2	-13.15% 69.65	-10.02%	106.19
2016	-13.28% 60.4	2.28% 61.78	11.69% 69	-9.33% 62.56	-15.11% 53.11	-5.67% 50.1	5.81% 53.01	31.98% 69.96	-0.50% 69.61	-5.42% 65.84	20.06% 79.05	8.49% 85.76	23.13%	121.84
2017	-2.44% 83.67	8.41% 90.71	0.60% 91.25	3.31% 94.27	10.68% 104.34	-3.66% 100.52	1.19% 101.72	1.35% 103.09	5.33% 108.58	6.82% 115.99	-4.89% 110.32	-5.91% 103.8	21.04%	139.80
2018	18.65% 123.16	12.16% 138.14	0.76% 139.19	-3.13% 134.83	13.85% 153.51	-6.68% 143.25	-3.71% 137.93	24.51% 171.74	2.96% 176.83	-5.95% 166.3	8.12% 179.8	-11.44% 159.23	53.40%	160.41
2019	9.02% 173.6	15.50% 200.51	4.50% 209.53	0.77% 211.14	-18.80% 171.44	22.19% 209.49	0.67% 210.89	-2.78% 205.03	0.65% 206.37	15.26% 237.87	5.49% 250.94	1.79% 255.44	60.42%	184.05
2020	-6.43% 239.02	-11.74% 210.97	-12.97% 183.6	25.09% 229.66	13.79% 261.32	-2.05% 255.95	9.69% 280.75	2.06% 286.53	-11.89% 252.46	12.35% 283.64	33.42% 378.42	1.56% 384.33	50.46%	211.18
2021	0.91% 387.83	28.78% 499.43	-2.85% 485.18	0.53% 487.74	1.91% 497.05	6.53% 529.49	4.34% 552.48	6.28% 587.17	-12.22% 515.42	3.60% 533.95	10.27% 588.78	1.09% 595.2	54.87%	242.31
2022	-14.46% 509.12	-18.81% 413.34	0.09% 413.7	-10.65% 369.66	-8.51% 338.19	-13.08% 293.95	21.68% 357.69	-15.67% 301.64	-13.14% 262.01	8.10% 283.22	-4.57% 270.28	-5.13% 256.41	-56.92%	278.03
2023	23.31% 316.18	-5.04% 300.25	5.91% 318	-9.42% 288.03	-8.84% 262.57	12.67% 295.83	4.10% 307.96	-10.70% 275.01	-13.99% 236.53	-11.46% 209.43	13.15% 236.98	15.34% 273.33	6.60%	319.01
2024	-12.36% 239.55	16.67% 279.48	7.86% 301.44	4.35% 314.56	-0.71% 312.34	-1.09% 308.93	13.68% 351.19	-1.65% 345.38	7.22% 370.32	-0.97% 366.72			34.17%	366.03

Data Source: Yahoo

Performance

Today’s Low

363.32

Today’s High

370.45

52W Low

194.59

52W High

375.88

Today Open

369.69

Prev. Close

363.89

Volume

172666

Zebra Technologies Corporation historical chart

52-Week Range

194.59 - 375.88

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_393488

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

363.32 - 370.4473

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:00 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

ZBRA

Zebra Technologies Corporation Dividend History

Data Source: Yahoo

Zebra Technologies Corporation Split History

Bonus	Ratio	Ex Date
Split	3:2	26 Aug 2004
Split	3:2	22 Aug 2003
Split	2:1	29 Dec 1995

Data Source: Yahoo

Zebra Technologies Corporation Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	366.72	369.69	370.45	363.32	2.83	0.78%
03 Oct 2024	363.89	365.99	368.17	362.62	-4.79	-1.30%
02 Oct 2024	368.68	363.98	370.90	362.22	4.38	1.20%
01 Oct 2024	364.30	369.84	370.25	363.39	-6.02	-1.63%
30 Sep 2024	370.32	367.08	371.34	367.08	1.72	0.47%
27 Sep 2024	368.60	372.30	374.03	368.27	-2.64	-0.71%
26 Sep 2024	371.24	370.00	375.88	369.27	6.27	1.72%
25 Sep 2024	364.97	364.63	367.35	363.40	0.54	0.15%
24 Sep 2024	364.43	364.45	365.43	361.32	2.04	0.56%
23 Sep 2024	362.39	367.34	367.89	359.30	-4.37	-1.19%
20 Sep 2024	366.76	362.43	367.56	360.02	2.97	0.82%
19 Sep 2024	363.79	360.00	366.30	356.04	11.96	3.40%
18 Sep 2024	351.83	354.79	358.76	347.79	-2.69	-0.76%
17 Sep 2024	354.52	347.07	354.61	345.59	10.73	3.12%
16 Sep 2024	343.79	337.24	344.19	335.86	6.31	1.87%
13 Sep 2024	337.48	339.12	343.51	337.19	0.44	0.13%
12 Sep 2024	337.04	338.81	338.85	334.49	-0.40	-0.12%
11 Sep 2024	337.44	334.85	337.67	327.40	2.59	0.77%
10 Sep 2024	334.85	329.37	335.09	325.31	6.92	2.11%
09 Sep 2024	327.93	321.59	328.26	321.59	7.16	2.23%
06 Sep 2024	320.77	328.80	330.70	318.01	-8.27	-2.51%
05 Sep 2024	329.04	326.45	331.00	323.44	0.17	0.05%
04 Sep 2024	328.87	328.74	331.33	326.82	-1.58	-0.48%
03 Sep 2024	330.45	341.46	342.95	329.32	-14.93	-4.32%
30 Aug 2024	345.38	345.32	345.66	337.93	3.11	0.91%
29 Aug 2024	342.27	345.44	348.08	342.03	-1.56	-0.45%
28 Aug 2024	343.83	344.68	347.20	342.00	-2.21	-0.64%
27 Aug 2024	346.04	345.10	346.17	342.50	-1.65	-0.47%
26 Aug 2024	347.69	352.97	352.97	346.50	-3.93	-1.12%
23 Aug 2024	351.62	344.17	351.79	344.17	9.46	2.76%
22 Aug 2024	342.16	346.76	346.92	341.83	-2.84	-0.82%
21 Aug 2024	345.00	348.69	348.69	343.58	0.15	0.04%
20 Aug 2024	344.85	346.06	348.44	341.27	-2.17	-0.63%
19 Aug 2024	347.02	344.11	347.02	340.50	2.88	0.84%
16 Aug 2024	344.14	342.32	346.32	342.18	0.93	0.27%
15 Aug 2024	343.21	338.77	344.40	338.70	9.97	2.99%
14 Aug 2024	333.24	332.23	333.66	327.59	1.12	0.34%
13 Aug 2024	332.12	323.16	334.20	323.16	11.78	3.68%
12 Aug 2024	320.34	320.70	322.58	318.00	0.39	0.12%
09 Aug 2024	319.95	320.55	322.98	315.25	-1.76	-0.55%
08 Aug 2024	321.71	307.73	323.75	304.28	7.06	2.24%
07 Aug 2024	314.65	321.23	324.55	314.36	-1.91	-0.60%
06 Aug 2024	316.56	318.47	322.91	316.14	-1.30	-0.41%
05 Aug 2024	317.86	310.57	319.65	305.00	-4.44	-1.38%
02 Aug 2024	322.30	331.80	332.13	319.04	-20.28	-5.92%
01 Aug 2024	342.58	350.42	353.86	334.30	-8.61	-2.45%
31 Jul 2024	351.19	357.78	359.69	348.99	3.07	0.88%
30 Jul 2024	348.12	359.80	372.93	346.72	13.03	3.89%
29 Jul 2024	335.09	327.38	335.57	325.02	9.11	2.79%
26 Jul 2024	325.98	326.50	330.97	323.00	1.57	0.48%
25 Jul 2024	324.41	321.49	330.13	319.83	2.32	0.72%
24 Jul 2024	322.09	328.40	330.74	321.66	-9.11	-2.75%
23 Jul 2024	331.20	325.84	333.00	324.53	4.63	1.42%
22 Jul 2024	326.57	325.01	326.91	322.75	5.12	1.59%
19 Jul 2024	321.45	324.99	325.32	319.48	-1.92	-0.59%
18 Jul 2024	323.37	325.32	329.63	321.80	-2.52	-0.77%
17 Jul 2024	325.89	332.11	335.86	325.67	-9.87	-2.94%
16 Jul 2024	335.76	328.79	337.08	328.69	8.26	2.52%
15 Jul 2024	327.50	325.64	328.94	325.30	2.31	0.71%
12 Jul 2024	325.19	329.79	334.22	324.89	-3.13	-0.95%
11 Jul 2024	328.32	326.21	331.73	325.08	4.51	1.39%
10 Jul 2024	323.81	316.58	324.43	315.82	8.57	2.72%
09 Jul 2024	315.24	314.91	321.16	314.00	0.76	0.24%
08 Jul 2024	314.48	311.99	314.96	310.57	3.97	1.28%
05 Jul 2024	310.51	312.25	312.43	308.70	-2.34	-0.75%
03 Jul 2024	312.85	312.35	314.13	309.24	2.82	0.91%
02 Jul 2024	310.03	307.39	311.56	306.21	3.82	1.25%
01 Jul 2024	306.21	308.82	313.05	303.36	-2.72	-0.88%
28 Jun 2024	308.93	309.00	314.04	306.16	1.94	0.63%
27 Jun 2024	306.99	307.03	309.70	304.60	-0.13	-0.04%
26 Jun 2024	307.12	303.93	307.21	302.26	1.08	0.35%
25 Jun 2024	306.04	308.20	309.11	304.46	-0.67	-0.22%
24 Jun 2024	306.71	300.47	307.76	300.05	6.70	2.23%
21 Jun 2024	300.01	297.71	301.17	293.43	3.37	1.14%
20 Jun 2024	296.64	296.00	298.27	295.05	1.39	0.47%
18 Jun 2024	295.25	302.09	302.09	294.45	-7.15	-2.36%
17 Jun 2024	302.40	300.95	303.59	298.65	1.03	0.34%
14 Jun 2024	301.37	305.49	305.49	298.68	-7.54	-2.44%
13 Jun 2024	308.91	307.64	309.21	304.61	4.35	1.43%
12 Jun 2024	304.56	307.24	310.11	303.02	3.18	1.06%
11 Jun 2024	301.38	301.01	303.00	299.04	-1.22	-0.40%
10 Jun 2024	302.60	298.82	303.77	295.08	1.77	0.59%
07 Jun 2024	300.83	305.22	308.03	300.43	-6.66	-2.17%
06 Jun 2024	307.49	307.12	308.87	304.15	-0.01	0.00%
05 Jun 2024	307.50	304.80	309.99	303.00	4.73	1.56%
04 Jun 2024	302.77	303.98	307.89	301.38	-4.86	-1.58%
03 Jun 2024	307.63	314.10	314.63	302.27	-4.71	-1.51%
31 May 2024	312.34	316.61	318.77	308.16	-4.28	-1.35%
30 May 2024	316.62	319.55	319.55	315.31	-0.31	-0.10%
29 May 2024	316.93	321.09	322.29	315.34	-9.31	-2.85%
28 May 2024	326.24	328.33	328.50	324.10	-0.76	-0.23%
24 May 2024	327.00	325.31	327.00	322.60	2.94	0.91%
23 May 2024	324.06	328.70	328.70	321.30	-2.92	-0.89%
22 May 2024	326.98	321.71	327.09	321.71	5.20	1.62%
21 May 2024	321.78	319.21	322.48	317.07	1.62	0.51%
20 May 2024	320.16	316.24	320.54	316.24	2.27	0.71%
17 May 2024	317.89	320.74	320.74	317.52	-1.97	-0.62%
16 May 2024	319.86	324.00	324.17	319.67	-4.01	-1.24%
15 May 2024	323.87	323.00	325.11	322.21	2.89	0.90%
14 May 2024	320.98	318.39	322.78	317.85	4.98	1.58%
13 May 2024	316.00	319.10	320.15	315.57	0.20	0.06%
10 May 2024	315.80	319.04	319.08	314.20	-0.70	-0.22%
09 May 2024	316.50	319.04	319.87	315.07	-3.45	-1.08%
08 May 2024	319.95	314.94	320.06	312.19	2.08	0.65%
07 May 2024	317.87	315.48	320.68	314.25	2.08	0.66%
06 May 2024	315.79	312.15	319.45	311.80	6.20	2.00%
03 May 2024	309.59	315.65	317.07	308.93	-3.12	-1.00%
02 May 2024	312.71	312.23	315.17	303.21	3.66	1.18%
01 May 2024	309.05	311.61	315.52	303.49	-5.51	-1.75%
30 Apr 2024	314.56	320.00	322.95	304.21	14.55	4.85%
29 Apr 2024	300.01	298.45	303.84	298.20	2.80	0.94%
26 Apr 2024	297.21	293.50	299.15	292.78	4.68	1.60%
25 Apr 2024	292.53	274.36	293.29	271.63	15.00	5.40%
24 Apr 2024	277.53	275.28	280.92	274.24	0.97	0.35%
23 Apr 2024	276.56	271.55	277.45	271.55	4.93	1.81%
22 Apr 2024	271.63	271.74	274.87	267.21	3.56	1.33%
19 Apr 2024	268.07	273.03	274.87	266.75	-4.96	-1.82%
18 Apr 2024	273.03	274.00	277.03	271.51	-3.11	-1.13%
17 Apr 2024	276.14	283.52	284.49	275.75	-4.28	-1.53%
16 Apr 2024	280.42	280.65	283.29	278.22	-2.58	-0.91%
15 Apr 2024	283.00	292.32	293.41	281.52	-6.68	-2.31%
12 Apr 2024	289.68	293.85	295.03	287.87	-7.86	-2.64%
11 Apr 2024	297.54	300.24	300.46	292.25	-2.37	-0.79%
10 Apr 2024	299.91	297.38	304.81	296.42	-6.26	-2.04%
09 Apr 2024	306.17	299.42	306.96	299.42	9.30	3.13%
08 Apr 2024	296.87	295.11	299.34	293.76	6.49	2.23%
05 Apr 2024	290.38	291.91	292.19	287.57	-2.58	-0.88%
04 Apr 2024	292.96	295.78	303.88	291.90	0.21	0.07%
03 Apr 2024	292.75	294.08	296.24	291.25	-3.75	-1.26%
02 Apr 2024	296.50	293.99	297.67	292.96	-4.50	-1.50%
01 Apr 2024	301.00	302.59	304.56	298.07	-0.44	-0.15%
28 Mar 2024	301.44	300.24	302.63	298.04	2.28	0.76%
27 Mar 2024	299.16	293.15	299.55	292.64	7.78	2.67%
26 Mar 2024	291.38	300.00	301.52	291.01	-6.56	-2.20%
25 Mar 2024	297.94	291.40	299.52	291.30	6.50	2.23%
22 Mar 2024	291.44	293.87	293.87	290.16	-3.62	-1.23%
21 Mar 2024	295.06	289.02	296.44	287.88	9.25	3.24%
20 Mar 2024	285.81	284.93	287.07	278.84	0.62	0.22%
19 Mar 2024	285.19	283.98	287.52	283.50	-0.78	-0.27%
18 Mar 2024	285.97	288.53	288.60	283.68	0.11	0.04%
15 Mar 2024	285.86	277.50	286.36	277.50	4.09	1.45%
14 Mar 2024	281.77	282.08	285.32	279.05	-2.73	-0.96%
13 Mar 2024	284.50	284.07	286.16	282.33	-0.94	-0.33%
12 Mar 2024	285.44	281.11	286.90	278.45	5.21	1.86%
11 Mar 2024	280.23	282.30	283.54	279.19	-2.36	-0.84%
08 Mar 2024	282.59	290.47	290.99	282.43	-6.00	-2.08%
07 Mar 2024	288.59	289.42	290.69	285.32	1.32	0.46%
06 Mar 2024	287.27	289.25	289.58	283.52	2.73	0.96%
05 Mar 2024	284.54	289.76	289.76	282.17	-7.11	-2.44%
04 Mar 2024	291.65	290.65	293.57	286.01	2.01	0.69%
01 Mar 2024	289.64	279.68	289.94	278.75	10.16	3.64%
29 Feb 2024	279.48	276.05	282.00	275.76	6.68	2.45%
28 Feb 2024	272.80	272.29	274.22	270.83	-2.98	-1.08%
27 Feb 2024	275.78	279.56	281.04	274.48	-2.28	-0.82%
26 Feb 2024	278.06	273.89	279.41	272.40	3.07	1.12%
23 Feb 2024	274.99	278.21	279.83	274.99	-4.49	-1.61%
22 Feb 2024	279.48	278.27	283.90	277.04	5.05	1.84%
21 Feb 2024	274.43	269.73	276.23	268.65	2.50	0.92%
20 Feb 2024	271.93	269.86	272.39	267.38	-3.53	-1.28%
16 Feb 2024	275.46	282.41	283.00	271.71	-8.29	-2.92%
15 Feb 2024	283.75	276.57	294.99	273.28	30.79	12.17%
14 Feb 2024	252.96	249.47	255.36	248.27	7.16	2.91%
13 Feb 2024	245.80	251.78	253.11	243.49	-13.60	-5.24%
12 Feb 2024	259.40	253.09	260.00	253.09	6.31	2.49%
09 Feb 2024	253.09	248.36	253.77	248.36	5.97	2.42%
08 Feb 2024	247.12	247.22	249.75	245.68	0.01	0.00%
07 Feb 2024	247.11	243.67	247.62	240.38	4.62	1.91%
06 Feb 2024	242.49	241.15	243.50	241.15	0.42	0.17%
05 Feb 2024	242.07	242.92	244.10	239.04	-4.41	-1.79%
02 Feb 2024	246.48	240.21	247.94	237.06	3.88	1.60%
01 Feb 2024	242.60	239.55	242.87	233.95	3.05	1.27%
31 Jan 2024	239.55	250.00	250.00	238.48	-11.36	-4.53%
30 Jan 2024	250.91	255.98	255.98	250.56	-5.02	-1.96%
29 Jan 2024	255.93	250.72	256.04	249.71	3.76	1.49%
26 Jan 2024	252.17	256.98	258.42	251.62	-4.82	-1.88%
25 Jan 2024	256.99	257.98	260.75	255.47	2.82	1.11%
24 Jan 2024	254.17	259.14	259.14	251.67	-1.92	-0.75%
23 Jan 2024	256.09	255.85	257.44	252.62	1.52	0.60%
22 Jan 2024	254.57	251.85	258.22	250.37	5.48	2.20%
19 Jan 2024	249.09	250.44	251.32	245.14	-0.50	-0.20%
18 Jan 2024	249.59	240.40	250.12	237.75	10.42	4.36%
17 Jan 2024	239.17	240.00	240.34	236.19	-4.35	-1.79%
16 Jan 2024	243.52	246.53	247.04	240.22	-5.35	-2.15%
12 Jan 2024	248.87	256.77	259.17	243.56	-6.16	-2.42%
11 Jan 2024	255.03	254.01	256.87	248.43	-0.24	-0.09%
10 Jan 2024	255.27	256.00	256.93	252.50	-1.17	-0.46%
09 Jan 2024	256.44	255.82	259.66	255.00	-4.65	-1.78%
08 Jan 2024	261.09	252.11	262.28	251.36	8.40	3.32%
05 Jan 2024	252.69	252.21	257.16	252.15	-0.28	-0.11%
04 Jan 2024	252.97	251.10	255.41	250.53	0.45	0.18%
03 Jan 2024	252.52	264.12	265.55	252.38	-15.46	-5.77%
02 Jan 2024	267.98	268.56	270.74	265.39	-5.35	-1.96%
29 Dec 2023	273.33	274.73	276.31	272.77	-2.02	-0.73%
28 Dec 2023	275.35	274.11	276.39	272.78	-0.44	-0.16%
27 Dec 2023	275.79	276.50	276.65	273.27	0.29	0.11%
26 Dec 2023	275.50	270.00	276.08	269.29	6.09	2.26%
22 Dec 2023	269.41	266.77	269.83	265.89	4.10	1.55%
21 Dec 2023	265.31	264.76	266.15	261.67	3.70	1.41%
20 Dec 2023	261.61	269.61	270.98	261.35	-7.81	-2.90%
19 Dec 2023	269.42	268.61	271.79	265.68	2.74	1.03%
18 Dec 2023	266.68	271.05	271.05	264.40	-3.50	-1.30%
15 Dec 2023	270.18	269.17	280.33	268.07	-1.98	-0.73%
14 Dec 2023	272.16	248.56	274.44	247.11	27.73	11.34%
13 Dec 2023	244.43	238.64	245.31	235.79	5.05	2.11%
12 Dec 2023	239.38	240.00	241.43	238.22	-0.27	-0.11%
11 Dec 2023	239.65	235.94	239.76	235.94	3.52	1.49%
08 Dec 2023	236.13	232.29	237.80	232.29	2.90	1.24%
07 Dec 2023	233.23	235.17	236.97	232.99	-0.90	-0.38%
06 Dec 2023	234.13	237.67	238.72	233.84	-0.23	-0.10%
05 Dec 2023	234.36	238.39	238.39	232.57	-5.01	-2.09%
04 Dec 2023	239.37	239.43	243.00	236.77	-1.85	-0.77%
01 Dec 2023	241.22	235.40	241.90	232.78	4.24	1.79%
30 Nov 2023	236.98	237.72	238.26	235.35	0.36	0.15%
29 Nov 2023	236.62	236.13	240.06	235.65	2.73	1.17%
28 Nov 2023	233.89	230.72	234.42	229.65	2.39	1.03%
27 Nov 2023	231.50	227.65	233.62	227.65	2.58	1.13%
24 Nov 2023	228.92	225.83	229.65	225.83	3.06	1.35%
22 Nov 2023	225.86	223.40	227.00	221.59	3.45	1.55%
21 Nov 2023	222.41	218.49	223.04	217.38	1.87	0.85%
20 Nov 2023	220.54	218.84	221.78	216.60	2.52	1.16%
17 Nov 2023	218.02	218.46	218.70	215.27	2.54	1.18%
16 Nov 2023	215.48	216.22	217.49	212.40	-1.48	-0.68%
15 Nov 2023	216.96	215.65	224.21	215.65	1.30	0.60%
14 Nov 2023	215.66	209.00	216.50	208.50	13.05	6.44%
13 Nov 2023	202.61	204.40	205.38	202.01	-3.57	-1.73%
10 Nov 2023	206.18	202.92	207.21	202.46	3.66	1.81%
09 Nov 2023	202.52	207.59	208.15	201.43	-3.92	-1.90%
08 Nov 2023	206.44	208.00	210.37	204.04	-1.60	-0.77%
07 Nov 2023	208.04	204.50	208.26	202.60	2.02	0.98%
06 Nov 2023	206.02	213.86	213.86	205.21	-8.28	-3.86%
03 Nov 2023	214.30	210.87	217.14	210.87	7.30	3.53%
02 Nov 2023	207.00	200.46	207.23	198.19	9.01	4.55%
01 Nov 2023	197.99	209.57	212.50	194.59	-11.44	-5.46%
31 Oct 2023	209.43	213.90	215.00	203.09	-0.34	-0.16%
30 Oct 2023	209.77	207.50	211.21	204.47	2.59	1.25%
27 Oct 2023	207.18	204.60	207.56	201.16	2.35	1.15%
26 Oct 2023	204.83	200.00	207.38	198.86	5.92	2.98%
25 Oct 2023	198.91	203.83	205.23	196.13	-7.00	-3.40%
24 Oct 2023	205.91	206.49	207.50	203.11	0.62	0.30%
23 Oct 2023	205.29	203.81	208.73	202.70	0.74	0.36%
20 Oct 2023	204.55	204.84	205.15	201.01	-1.44	-0.70%
19 Oct 2023	205.99	209.40	213.74	205.10	-3.13	-1.50%
18 Oct 2023	209.12	211.08	211.13	207.75	-3.87	-1.82%
17 Oct 2023	212.99	212.29	216.57	212.29	-1.98	-0.92%
16 Oct 2023	214.97	207.32	216.00	206.84	8.05	3.89%
13 Oct 2023	206.92	210.59	210.59	205.19	-3.95	-1.87%
12 Oct 2023	210.87	218.33	218.33	208.01	-6.29	-2.90%
11 Oct 2023	217.16	222.04	223.27	215.32	-5.24	-2.36%
10 Oct 2023	222.40	222.98	227.54	221.76	-0.18	-0.08%
09 Oct 2023	222.58	221.17	223.46	220.18	-1.27	-0.57%
06 Oct 2023	223.85	220.85	225.02	219.33	1.31	0.59%
05 Oct 2023	222.54	227.38	228.48	219.42	-8.40	-3.64%
04 Oct 2023	230.94	232.05	232.05	227.79	0.61	0.26%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	172.13
52-Week Low Change %	0.88%
52-Week High Change	-9.16
52-Week High Change %	-0.02%

Stock Price Average

50 Day Average	343.50
50 Day Average Change	23.22
50 Day Average Change %	0.07%
200 Day Average	303.04
200 Day Average Change	63.68
200 Day Average Change %	0.21%

Share Statistics

Avg Vol (3 month)	360332
Avg Vol (10 day)	261530
Shares Out standing	51580400

Zebra Technologies Corporation Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Amortization Cash Flow			115000000.0	136000000.0	104000000.0
Amortization Of Intangibles			115000000.0	136000000.0	104000000.0
Beginning Cash Position		30000000.0	192000000.0	344000000.0	117000000.0	68000000.0
Capital Expenditure		-67000000.0	-59000000.0	-75000000.0	-87000000.0	-77000000.0
Cash Flow From Continuing Financing Activities		-157000000.0	-371000000.0	253000000.0	117000000.0	-95000000.0
Cash Flow From Continuing Investing Activities		-641000000.0	-546000000.0	-968000000.0	-92000000.0	-82000000.0
Cash Flow From Continuing Operating Activities		962000000.0	1069000000.0	488000000.0	-4000000.0	519000000.0
Change In Account Payable		47000000.0	96000000.0	92000000.0	-365000000.0	6000000.0
Change In Accrued Expense		16000000.0	110000000.0	-51000000.0	-97000000.0	33000000.0
Change In Inventory		-42000000.0	18000000.0	-341000000.0	50000000.0	178000000.0
Change In Other Current Assets		11000000.0	-23000000.0	-48000000.0	-25000000.0	-6000000.0
Change In Other Current Liabilities			0.0	225000000.0	-180000000.0	-135000000.0
Change In Other Working Capital		102000000.0	105000000.0	155000000.0	-147000000.0	-38000000.0
Change In Payable		47000000.0	96000000.0	92000000.0	-365000000.0	6000000.0
Change In Payables And Accrued Expense		63000000.0	206000000.0	41000000.0	-462000000.0	39000000.0
Change In Receivables		130000000.0	-239000000.0	-5000000.0	249000000.0	-41000000.0
Change In Working Capital		264000000.0	67000000.0	27000000.0	-515000000.0	-3000000.0
Changes In Account Receivables		130000000.0	-239000000.0	-5000000.0	249000000.0	-41000000.0
Changes In Cash		164000000.0	152000000.0	-227000000.0	21000000.0	342000000.0
Common Stock Payments		-200000000.0	-57000000.0	-751000000.0	-52000000.0	0.0
Deferred Income Tax		-40000000.0	-69000000.0	-210000000.0	-36000000.0	-43000000.0
Deferred Tax		-40000000.0	-69000000.0	-210000000.0	-36000000.0	-43000000.0
Depreciation			72000000.0	68000000.0	72000000.0
Depreciation Amortization Depletion		146000000.0	187000000.0	204000000.0	176000000.0	173000000.0
Depreciation And Amortization		146000000.0	187000000.0	204000000.0	176000000.0	173000000.0
Effect Of Exchange Rate Changes		-2000000.0	0.0	0.0	0.0	1000000.0
End Cash Position		168000000.0	332000000.0	105000000.0	137000000.0	410000000.0
Financing Cash Flow		-157000000.0	-371000000.0	253000000.0	117000000.0	-95000000.0
Free Cash Flow		895000000.0	1010000000.0	413000000.0	-91000000.0	442000000.0
Gain Loss On Investment Securities		33000000.0	-30000000.0	-89000000.0	17000000.0	-3000000.0
Income Tax Paid Supplemental Data		107000000.0	199000000.0	168000000.0	252000000.0	83000000.0
Interest Paid Supplemental Data		38000000.0	32000000.0	58000000.0	111000000.0
Investing Cash Flow		-641000000.0	-546000000.0	-968000000.0	-92000000.0	-82000000.0
Issuance Of Debt		302000000.0	46000000.0	1284000000.0	440000000.0	723000000.0
Long Term Debt Issuance		302000000.0	46000000.0	1284000000.0	440000000.0	723000000.0
Long Term Debt Payments		-342000000.0	-303000000.0	-247000000.0	-245000000.0	-756000000.0
Net Business Purchase And Sale		-548000000.0	-452000000.0	-881000000.0	0.0
Net Common Stock Issuance		-200000000.0	-57000000.0	-751000000.0	-52000000.0	0.0
Net Income From Continuing Operations		504000000.0	837000000.0	463000000.0	296000000.0	230000000.0
Net Investment Purchase And Sale		-26000000.0	-35000000.0	-12000000.0	-5000000.0	-5000000.0
Net Issuance Payments Of Debt		-40000000.0	-257000000.0	1037000000.0	195000000.0	-33000000.0
Net Long Term Debt Issuance		-40000000.0	-257000000.0	1037000000.0	195000000.0	-33000000.0
Net Other Financing Charges		108000000.0	-1000000.0	-19000000.0	-18000000.0	-36000000.0
Net Other Investing Changes			-1000000.0
Net PPEPurchase And Sale		-67000000.0	-59000000.0	-75000000.0	-87000000.0	-77000000.0
Operating Cash Flow		962000000.0	1069000000.0	488000000.0	-4000000.0	519000000.0
Operating Gains Losses		33000000.0	-30000000.0	-89000000.0	17000000.0	-3000000.0
Other Cash Adjustment Outside Changein Cash		-24000000.0	-12000000.0	-12000000.0	-1000000.0	-1000000.0
Other Non Cash Items		4000000.0	1000000.0	5000000.0	3000000.0	82000000.0
Proceeds From Stock Option Exercised		-25000000.0	-56000000.0	-14000000.0	-8000000.0	-26000000.0
Purchase Of Business		-548000000.0	-452000000.0	-881000000.0	0.0
Purchase Of Investment		-32000000.0	-35000000.0	-12000000.0	-5000000.0	-7000000.0
Purchase Of PPE		-67000000.0	-59000000.0	-75000000.0	-87000000.0	-77000000.0
Repayment Of Debt		-342000000.0	-303000000.0	-247000000.0	-245000000.0	-756000000.0
Repurchase Of Capital Stock		-200000000.0	-57000000.0	-751000000.0	-52000000.0	0.0
Sale Of Investment	10000000.0	6000000.0	0.0	0.0
Stock Based Compensation		51000000.0	76000000.0	88000000.0	55000000.0	83000000.0

Holidays

Zebra Technologies Corporation Zebra Technologies Corporation

Zebra Technologies Corporation

Zebra Technologies Corporation Historical Data

- Last 30 Years Annual Avg 19.72%

- CAGR 14.74%

Data Source: Yahoo

Performance

Zebra Technologies Corporation historical chart

Zebra Technologies Corporation Dividend History

Data Source: Yahoo

Zebra Technologies Corporation Split History

Data Source: Yahoo

Zebra Technologies Corporation Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Zebra Technologies Corporation Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Zebra Technologies Corporation
Zebra Technologies Corporation