Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	46.050	46.050	46.050	46.050	46.050	0
2024-02-28	46.050	46.050	46.050	46.050	46.050	0
2024-02-27	46.050	46.050	46.050	46.050	46.050	0
2024-02-26	46.050	46.050	46.050	46.050	46.050	0
2024-02-23	46.050	46.050	46.050	46.050	46.050	100
2024-02-22	46.250	46.250	46.250	46.250	46.250	0
2024-02-21	46.250	46.250	46.250	46.250	46.250	0
2024-02-20	46.250	46.250	46.250	46.250	46.250	0
2024-02-19	46.250	46.250	46.250	46.250	46.250	0
2024-02-16	45.900	46.250	45.900	46.250	46.250	2
2024-02-15	43.660	47.390	43.660	46.640	46.640	136
2024-02-14	38.790	38.790	38.790	38.790	38.790	0
2024-02-09	38.790	38.790	38.790	38.790	38.790	0
2024-02-08	38.790	38.790	38.790	38.790	38.790	0
2024-02-07	38.790	38.790	38.790	38.790	38.790	0
2024-02-06	38.790	38.790	38.790	38.790	38.790	0
2024-02-05	38.790	38.790	38.790	38.790	38.790	0
2024-02-02	38.790	38.790	38.790	38.790	38.790	0
2024-02-01	38.790	38.790	38.790	38.790	38.790	2
2024-01-31	41.120	41.120	41.120	41.120	41.120	0
2024-01-30	41.120	41.120	41.120	41.120	41.120	0
2024-01-29	41.120	41.120	41.120	41.120	41.120	2
2024-01-26	39.100	39.100	39.100	39.100	39.100	0
2024-01-25	39.100	39.100	39.100	39.100	39.100	0
2024-01-24	39.100	39.100	39.100	39.100	39.100	0
2024-01-23	39.100	39.100	39.100	39.100	39.100	0
2024-01-22	39.100	39.100	39.100	39.100	39.100	0
2024-01-19	39.100	39.100	39.100	39.100	39.100	0
2024-01-18	39.100	39.100	39.100	39.100	39.100	0
2024-01-17	39.100	39.100	39.100	39.100	39.100	1
2024-01-16	40.030	40.030	40.030	40.030	40.030	0
2024-01-15	40.030	40.030	40.030	40.030	40.030	0
2024-01-12	40.030	40.030	40.030	40.030	40.030	2
2024-01-11	41.270	41.270	41.270	41.270	41.270	0
2024-01-10	41.270	41.270	41.270	41.270	41.270	0
2024-01-09	41.270	41.270	41.270	41.270	41.270	0
2024-01-08	41.270	41.270	41.270	41.270	41.270	0
2024-01-05	41.270	41.270	41.270	41.270	41.270	0
2024-01-04	41.270	41.270	41.270	41.270	41.270	2
2024-01-03	43.000	43.000	43.000	43.000	43.000	0
2024-01-02	43.000	43.000	43.000	43.000	43.000	0
2023-12-28	43.000	43.000	43.000	43.000	43.000	0
2023-12-27	43.000	43.000	43.000	43.000	43.000	0
2023-12-26	43.000	43.000	43.000	43.000	43.000	0
2023-12-22	43.000	43.000	43.000	43.000	43.000	0
2023-12-21	43.000	43.000	43.000	43.000	43.000	1
2023-12-20	45.000	45.000	45.000	45.000	45.000	0
2023-12-19	45.000	45.000	45.000	45.000	45.000	0
2023-12-18	45.000	45.000	45.000	45.000	45.000	0
2023-12-15	45.000	45.000	45.000	45.000	45.000	2
2023-12-14	41.060	43.610	41.060	43.610	43.610	6
2023-12-13	39.840	39.840	39.840	39.840	39.840	0
2023-12-12	39.840	39.840	39.840	39.840	39.840	2
2023-12-11	39.240	39.240	39.240	39.240	39.240	0
2023-12-08	39.240	39.240	39.240	39.240	39.240	0
2023-12-07	39.240	39.240	39.240	39.240	39.240	0
2023-12-06	39.240	39.240	39.240	39.240	39.240	0
2023-12-05	39.240	39.240	39.240	39.240	39.240	2
2023-12-04	39.240	39.240	39.240	39.240	39.240	1
2023-12-01	38.880	38.880	38.880	38.880	38.880	0

← NewerPage 12 of 21 · 1,246 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.