Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	38.880	38.880	38.880	38.880	38.880	0
2023-11-29	38.610	38.880	38.610	38.880	38.880	5
2023-11-28	37.370	37.370	37.370	37.370	37.370	0
2023-11-27	37.370	37.370	37.370	37.370	37.370	2
2023-11-24	36.160	36.160	36.160	36.160	36.160	0
2023-11-23	36.160	36.160	36.160	36.160	36.160	0
2023-11-22	36.160	36.160	36.160	36.160	36.160	0
2023-11-21	36.160	36.160	36.160	36.160	36.160	3
2023-11-20	35.440	35.440	35.440	35.440	35.440	1
2023-11-17	34.750	34.750	34.750	34.750	34.750	0
2023-11-16	34.750	34.750	34.750	34.750	34.750	0
2023-11-14	34.920	34.920	34.750	34.750	34.750	12
2023-11-13	33.010	33.010	33.010	33.010	33.010	0
2023-11-10	33.010	33.010	33.010	33.010	33.010	0
2023-11-09	33.010	33.010	33.010	33.010	33.010	0
2023-11-08	33.010	33.010	33.010	33.010	33.010	4
2023-11-07	36.170	36.170	36.170	36.170	36.170	0
2023-11-06	36.170	36.170	36.170	36.170	36.170	0
2023-11-03	36.170	36.170	36.170	36.170	36.170	0
2023-11-01	36.170	36.170	36.170	36.170	36.170	0
2023-10-31	36.170	36.170	36.170	36.170	36.170	3
2023-10-30	33.100	33.100	33.100	33.100	33.100	0
2023-10-27	33.100	33.100	33.100	33.100	33.100	0
2023-10-26	33.100	33.100	33.100	33.100	33.100	0
2023-10-25	33.100	33.100	33.100	33.100	33.100	3
2023-10-24	34.250	34.250	34.250	34.250	34.250	0
2023-10-23	34.250	34.250	34.250	34.250	34.250	0
2023-10-20	34.220	34.250	34.220	34.250	34.250	4
2023-10-19	35.400	35.400	35.400	35.400	35.400	0
2023-10-18	35.400	35.400	35.400	35.400	35.400	0
2023-10-17	35.400	35.400	35.400	35.400	35.400	0
2023-10-16	35.400	35.400	35.400	35.400	35.400	1
2023-10-13	36.030	36.030	35.400	35.400	35.400	556
2023-10-11	36.500	36.500	36.440	36.440	36.440	3
2023-10-10	37.620	37.620	37.620	37.620	37.620	0
2023-10-09	37.620	37.620	37.620	37.620	37.620	0
2023-10-06	37.620	37.620	37.620	37.620	37.620	0
2023-10-05	37.620	37.620	37.620	37.620	37.620	0
2023-10-04	37.620	37.620	37.620	37.620	37.620	0
2023-10-03	37.620	37.620	37.620	37.620	37.620	0
2023-10-02	37.620	37.620	37.620	37.620	37.620	0
2023-09-29	37.620	37.620	37.620	37.620	37.620	0
2023-09-28	37.620	37.620	37.620	37.620	37.620	0
2023-09-27	37.620	37.620	37.620	37.620	37.620	0
2023-09-26	37.620	37.620	37.620	37.620	37.620	0
2023-09-25	37.620	37.620	37.620	37.620	37.620	0
2023-09-22	37.620	37.620	37.620	37.620	37.620	2
2023-09-21	38.760	38.760	38.090	38.090	38.090	26
2023-09-20	39.990	39.990	38.790	38.790	38.790	750
2023-09-19	41.270	41.270	41.270	41.270	41.270	0
2023-09-18	41.270	41.270	41.270	41.270	41.270	0
2023-09-15	41.270	41.270	41.270	41.270	41.270	0
2023-09-14	41.270	41.270	41.270	41.270	41.270	0
2023-09-13	41.270	41.270	41.270	41.270	41.270	2
2023-09-12	44.480	44.480	44.480	44.480	44.480	0
2023-09-11	44.480	44.480	44.480	44.480	44.480	0
2023-09-08	44.480	44.480	44.480	44.480	44.480	0
2023-09-06	44.480	44.480	44.480	44.480	44.480	0
2023-09-05	44.480	44.480	44.480	44.480	44.480	0
2023-09-04	44.480	44.480	44.480	44.480	44.480	0

← NewerPage 13 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.