Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	44.480	44.480	44.480	44.480	44.480	0
2023-08-31	44.480	44.480	44.480	44.480	44.480	0
2023-08-30	44.480	44.480	44.480	44.480	44.480	0
2023-08-29	44.480	44.480	44.480	44.480	44.480	0
2023-08-28	44.480	44.480	44.480	44.480	44.480	0
2023-08-25	44.480	44.480	44.480	44.480	44.480	0
2023-08-24	44.480	44.480	44.480	44.480	44.480	0
2023-08-23	44.480	44.480	44.480	44.480	44.480	0
2023-08-22	44.480	44.480	44.480	44.480	44.480	0
2023-08-21	44.480	44.480	44.480	44.480	44.480	15
2023-08-18	44.960	45.050	44.960	45.050	45.050	10
2023-08-17	39.960	39.960	39.960	39.960	39.960	0
2023-08-16	39.960	39.960	39.960	39.960	39.960	0
2023-08-15	39.960	39.960	39.960	39.960	39.960	0
2023-08-14	39.960	39.960	39.960	39.960	39.960	0
2023-08-11	39.960	39.960	39.960	39.960	39.960	0
2023-08-10	39.960	39.960	39.960	39.960	39.960	0
2023-08-09	39.960	39.960	39.960	39.960	39.960	0
2023-08-08	39.960	39.960	39.960	39.960	39.960	0
2023-08-07	39.960	39.960	39.960	39.960	39.960	0
2023-08-04	39.960	39.960	39.960	39.960	39.960	50
2023-08-03	38.050	40.800	38.050	40.800	40.800	716
2023-08-02	40.020	40.020	38.220	38.220	38.220	700
2023-08-01	41.220	41.220	39.960	40.380	40.380	213
2023-07-31	45.760	45.760	45.760	45.760	45.760	0
2023-07-28	45.760	45.760	45.760	45.760	45.760	0
2023-07-27	45.760	45.760	45.760	45.760	45.760	0
2023-07-26	45.760	45.760	45.760	45.760	45.760	0
2023-07-25	45.760	45.760	45.760	45.760	45.760	0
2023-07-24	45.760	45.760	45.760	45.760	45.760	0
2023-07-21	45.760	45.760	45.760	45.760	45.760	0
2023-07-20	45.760	45.760	45.760	45.760	45.760	0
2023-07-19	45.760	45.760	45.760	45.760	45.760	0
2023-07-18	45.760	45.760	45.760	45.760	45.760	0
2023-07-17	45.760	45.760	45.760	45.760	45.760	0
2023-07-14	45.760	45.760	45.760	45.760	45.760	0
2023-07-13	45.760	45.760	45.760	45.760	45.760	0
2023-07-12	45.760	45.760	45.760	45.760	45.760	0
2023-07-11	45.760	45.760	45.760	45.760	45.760	0
2023-07-10	45.760	45.760	45.760	45.760	45.760	0
2023-07-07	45.760	45.760	45.760	45.760	45.760	0
2023-07-06	45.760	45.760	45.760	45.760	45.760	0
2023-07-05	45.760	45.760	45.760	45.760	45.760	0
2023-07-04	45.760	45.760	45.760	45.760	45.760	0
2023-07-03	45.760	45.760	45.760	45.760	45.760	0
2023-06-30	45.760	45.760	45.760	45.760	45.760	0
2023-06-29	45.760	45.760	45.760	45.760	45.760	0
2023-06-28	45.720	46.050	45.720	45.760	45.760	23
2023-06-27	54.650	54.650	54.650	54.650	54.650	0
2023-06-26	54.650	54.650	54.650	54.650	54.650	0
2023-06-23	54.650	54.650	54.650	54.650	54.650	0
2023-06-22	54.650	54.650	54.650	54.650	54.650	0
2023-06-21	54.650	54.650	54.650	54.650	54.650	0
2023-06-20	54.650	54.650	54.650	54.650	54.650	0
2023-06-19	54.650	54.650	54.650	54.650	54.650	0
2023-06-16	54.650	54.650	54.650	54.650	54.650	0
2023-06-15	54.650	54.650	54.650	54.650	54.650	0
2023-06-14	54.650	54.650	54.650	54.650	54.650	0
2023-06-13	54.650	54.650	54.650	54.650	54.650	0
2023-06-12	54.650	54.650	54.650	54.650	54.650	0

← NewerPage 14 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.