Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	58.780	58.780	58.780	58.780	58.780	0
2024-08-19	58.780	58.780	58.780	58.780	58.780	0
2024-08-16	58.780	58.780	58.780	58.780	58.780	0
2024-08-15	58.780	58.780	58.780	58.780	58.780	0
2024-08-14	58.780	58.780	58.780	58.780	58.780	0
2024-08-13	58.780	58.780	58.780	58.780	58.780	0
2024-08-12	58.780	58.780	58.780	58.780	58.780	47
2024-08-09	58.570	58.570	58.570	58.570	58.570	30
2024-08-08	62.580	62.580	62.580	62.580	62.580	0
2024-08-07	62.580	62.580	62.580	62.580	62.580	4
2024-08-06	67.200	67.200	67.200	67.200	67.200	0
2024-08-05	67.200	67.200	67.200	67.200	67.200	0
2024-08-02	67.200	67.200	67.200	67.200	67.200	0
2024-08-01	67.200	67.200	67.200	67.200	67.200	0
2024-07-31	67.200	67.200	67.200	67.200	67.200	40
2024-07-30	61.340	61.340	61.340	61.340	61.340	0
2024-07-29	61.340	61.340	61.340	61.340	61.340	0
2024-07-26	61.340	61.340	61.340	61.340	61.340	0
2024-07-25	61.340	61.340	61.340	61.340	61.340	0
2024-07-24	61.340	61.340	61.340	61.340	61.340	0
2024-07-23	61.340	61.340	61.340	61.340	61.340	4
2024-07-22	57.840	57.840	57.840	57.840	57.840	0
2024-07-19	57.840	57.840	57.840	57.840	57.840	0
2024-07-18	57.840	57.840	57.840	57.840	57.840	0
2024-07-17	57.840	57.840	57.840	57.840	57.840	0
2024-07-16	57.840	57.840	57.840	57.840	57.840	0
2024-07-15	57.840	57.840	57.840	57.840	57.840	0
2024-07-12	57.840	57.840	57.840	57.840	57.840	0
2024-07-11	57.840	57.840	57.840	57.840	57.840	0
2024-07-10	57.840	57.840	57.840	57.840	57.840	0
2024-07-09	57.840	57.840	57.840	57.840	57.840	40
2024-07-08	57.060	57.060	57.060	57.060	57.060	0
2024-07-05	57.060	57.060	57.060	57.060	57.060	18
2024-07-04	58.600	58.600	58.600	58.600	58.600	0
2024-07-03	58.600	58.600	58.600	58.600	58.600	0
2024-07-02	58.790	58.790	58.600	58.600	58.600	9
2024-07-01	54.300	54.300	54.300	54.300	54.300	0
2024-06-28	54.300	54.300	54.300	54.300	54.300	0
2024-06-27	54.300	54.300	54.300	54.300	54.300	0
2024-06-26	54.300	54.300	54.300	54.300	54.300	0
2024-06-25	54.300	54.300	54.300	54.300	54.300	0
2024-06-24	54.300	54.300	54.300	54.300	54.300	0
2024-06-21	54.340	54.340	54.300	54.300	54.300	6
2024-06-20	53.650	53.650	53.650	53.650	53.650	0
2024-06-19	53.650	53.650	53.650	53.650	53.650	0
2024-06-18	53.650	53.650	53.650	53.650	53.650	0
2024-06-17	53.650	53.650	53.650	53.650	53.650	0
2024-06-14	53.650	53.650	53.650	53.650	53.650	0
2024-06-13	53.650	53.650	53.650	53.650	53.650	0
2024-06-12	53.650	53.650	53.650	53.650	53.650	0
2024-06-11	53.650	53.650	53.650	53.650	53.650	0
2024-06-10	53.650	53.650	53.650	53.650	53.650	0
2024-06-07	53.650	53.650	53.650	53.650	53.650	0
2024-06-06	54.000	54.000	53.650	53.650	53.650	9
2024-06-05	53.450	53.450	53.450	53.450	53.450	0
2024-06-04	53.650	53.650	53.450	53.450	53.450	9
2024-06-03	52.400	52.400	52.400	52.400	52.400	0
2024-05-31	52.400	52.400	52.400	52.400	52.400	0
2024-05-29	52.400	52.400	52.400	52.400	52.400	0
2024-05-28	52.400	52.400	52.400	52.400	52.400	0

← NewerPage 10 of 21 · 1,250 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.