Zebra Technologies Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	66.480	66.480	66.480	66.480	66.480	0
2026-10-14	66.480	66.480	66.480	66.480	66.480	0
2026-10-13	66.480	66.480	66.480	66.480	66.480	0
2026-10-12	66.480	66.480	66.480	66.480	66.480	0
2026-10-09	66.480	66.480	66.480	66.480	66.480	0
2026-10-08	66.480	66.480	66.480	66.480	66.480	0
2026-10-07	66.480	66.480	66.480	66.480	66.480	0
2026-10-06	66.480	66.480	66.480	66.480	66.480	0
2026-10-05	66.480	66.480	66.480	66.480	66.480	0
2026-10-02	66.480	66.480	66.480	66.480	66.480	1
2026-10-01	63.540	63.540	63.540	63.540	63.540	0
2026-09-30	63.540	63.540	63.540	63.540	63.540	0
2026-09-29	63.540	63.540	63.540	63.540	63.540	0
2026-09-28	63.540	63.540	63.540	63.540	63.540	0
2026-09-25	63.540	63.540	63.540	63.540	63.540	4
2026-09-24	60.360	60.360	60.360	60.360	60.360	0
2026-09-23	60.360	60.360	60.360	60.360	60.360	0
2026-09-22	60.360	60.360	60.360	60.360	60.360	5
2026-09-21	59.640	59.640	59.640	59.640	59.640	0
2026-09-18	59.640	59.640	59.640	59.640	59.640	5
2026-09-17	59.220	59.220	59.220	59.220	59.220	0
2026-09-16	59.220	59.220	59.220	59.220	59.220	0
2026-09-15	59.220	59.220	59.220	59.220	59.220	0
2026-09-14	59.220	59.220	59.220	59.220	59.220	0
2026-09-11	59.220	59.220	59.220	59.220	59.220	0
2026-09-10	59.220	59.220	59.220	59.220	59.220	0
2026-09-09	59.220	59.220	59.220	59.220	59.220	0
2026-09-08	59.220	59.220	59.220	59.220	59.220	150
2026-09-07	61.740	61.740	61.740	61.740	61.740	0
2026-09-04	61.740	61.740	61.740	61.740	61.740	1
2026-09-03	62.200	62.200	62.200	62.200	62.200	0
2026-09-02	62.200	62.200	62.200	62.200	62.200	0
2026-09-01	62.200	62.200	62.200	62.200	62.200	0
2026-08-31	62.200	62.200	62.200	62.200	62.200	0
2026-08-28	62.200	62.200	62.200	62.200	62.200	0
2026-08-27	62.200	62.200	62.200	62.200	62.200	0
2026-08-26	62.200	62.200	62.200	62.200	62.200	0
2026-08-25	61.800	62.200	61.800	62.200	62.200	1,150
2026-08-24	62.340	62.340	62.340	62.340	62.340	0
2026-08-21	62.340	62.340	62.340	62.340	62.340	0
2026-08-20	61.860	62.340	61.860	62.340	62.340	336
2026-08-19	61.700	61.700	61.700	61.700	61.700	380
2026-08-18	64.490	64.490	64.490	64.490	64.490	0
2026-08-17	65.030	65.030	64.330	64.490	64.490	436
2026-08-14	65.900	66.460	65.900	66.460	66.460	32
2026-08-13	66.000	66.000	65.800	65.920	65.920	7
2026-08-12	66.220	66.300	65.500	65.500	65.500	57
2026-08-11	64.500	66.240	64.500	66.120	66.120	768
2026-08-10	64.260	64.260	64.260	64.260	64.260	2
2026-08-07	58.990	58.990	58.990	58.990	58.990	5
2026-08-06	58.990	58.990	58.990	58.990	58.990	0
2026-08-05	58.990	58.990	58.990	58.990	58.990	3
2026-08-04	51.990	59.120	51.990	59.000	59.000	146
2026-08-03	47.450	49.560	47.450	49.560	49.560	21
2026-07-31	43.950	43.950	43.950	43.950	43.950	0
2026-07-30	43.950	43.950	43.950	43.950	43.950	0
2026-07-29	43.950	43.950	43.950	43.950	43.950	0
2026-07-28	43.950	43.950	43.950	43.950	43.950	10
2026-07-27	43.950	43.950	43.950	43.950	43.950	0
2026-07-24	43.950	43.950	43.950	43.950	43.950	0

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.