Zebra Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-24 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-23 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-22 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-21 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-20 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-17 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-16 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-15 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-14 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-13 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-10 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-09 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-08 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-07 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-06 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 0 |
| 2024-05-03 | 52.520 | 52.520 | 52.400 | 52.400 | 52.400 | 15 |
| 2024-05-02 | 53.620 | 53.620 | 53.620 | 53.620 | 53.620 | 0 |
| 2024-04-30 | 53.650 | 53.650 | 53.620 | 53.620 | 53.620 | 6 |
| 2024-04-29 | 51.500 | 51.500 | 51.400 | 51.400 | 51.400 | 9 |
| 2024-04-26 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2024-04-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3 |
| 2024-04-24 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-23 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-22 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-19 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-18 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-17 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-16 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-15 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-12 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-11 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-10 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-09 | 50.150 | 50.150 | 50.150 | 50.150 | 50.150 | 0 |
| 2024-04-08 | 48.850 | 50.150 | 48.850 | 50.150 | 50.150 | 2 |
| 2024-04-05 | 48.850 | 48.850 | 48.850 | 48.850 | 48.850 | 1 |
| 2024-04-04 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-04-03 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-04-02 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-04-01 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-28 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-27 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-26 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-25 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-22 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2024-03-21 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 670 |
| 2024-03-20 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-19 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-18 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-15 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-14 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-13 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-12 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-11 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-08 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 0 |
| 2024-03-07 | 47.700 | 47.700 | 47.700 | 47.700 | 47.700 | 630 |
| 2024-03-06 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 2 |
| 2024-03-05 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 0 |
| 2024-03-04 | 47.000 | 48.100 | 47.000 | 48.100 | 48.100 | 36 |
| 2024-03-01 | 46.050 | 46.050 | 46.050 | 46.050 | 46.050 | 0 |
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.