Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	54.650	54.650	54.650	54.650	54.650	0
2023-03-09	54.650	54.650	54.650	54.650	54.650	0
2023-03-08	54.650	54.650	54.650	54.650	54.650	0
2023-03-07	54.650	54.650	54.650	54.650	54.650	0
2023-03-06	54.650	54.650	54.650	54.650	54.650	0
2023-03-03	54.650	54.650	54.650	54.650	54.650	0
2023-03-02	54.650	54.650	54.650	54.650	54.650	0
2023-03-01	54.650	54.650	54.650	54.650	54.650	0
2023-02-28	54.650	54.650	54.650	54.650	54.650	0
2023-02-27	54.650	54.650	54.650	54.650	54.650	0
2023-02-24	54.650	54.650	54.650	54.650	54.650	0
2023-02-23	54.650	54.650	54.650	54.650	54.650	0
2023-02-22	54.650	54.650	54.650	54.650	54.650	0
2023-02-17	54.650	54.650	54.650	54.650	54.650	0
2023-02-16	54.650	54.650	54.650	54.650	54.650	0
2023-02-15	54.650	54.650	54.650	54.650	54.650	0
2023-02-14	54.650	54.650	54.650	54.650	54.650	0
2023-02-13	54.650	54.650	54.650	54.650	54.650	0
2023-02-10	54.650	54.650	54.650	54.650	54.650	0
2023-02-08	54.650	54.650	54.650	54.650	54.650	0
2023-02-07	54.650	54.650	54.650	54.650	54.650	0
2023-02-06	54.650	54.650	54.650	54.650	54.650	0
2023-02-03	54.650	54.650	54.650	54.650	54.650	0
2023-02-02	54.650	54.650	54.650	54.650	54.650	0
2023-02-01	54.650	54.650	54.650	54.650	54.650	44
2023-01-31	53.780	53.780	53.780	53.780	53.780	0
2023-01-30	53.780	53.780	53.780	53.780	53.780	0
2023-01-27	53.780	53.780	53.780	53.780	53.780	0
2023-01-26	53.780	53.780	53.780	53.780	53.780	0
2023-01-25	53.780	53.780	53.780	53.780	53.780	0
2023-01-24	45.960	53.850	45.960	53.780	53.780	13
2023-01-23	45.950	45.950	45.950	45.950	45.950	0
2023-01-20	45.950	45.950	45.950	45.950	45.950	0
2023-01-19	45.950	45.950	45.950	45.950	45.950	0
2023-01-18	45.950	45.950	45.950	45.950	45.950	0
2023-01-17	45.950	45.950	45.950	45.950	45.950	0
2023-01-16	45.950	45.950	45.950	45.950	45.950	0
2023-01-13	45.950	45.950	45.950	45.950	45.950	0
2023-01-12	45.950	45.950	45.950	45.950	45.950	0
2023-01-11	45.950	45.950	45.950	45.950	45.950	0
2023-01-10	45.950	45.950	45.950	45.950	45.950	0
2023-01-09	45.950	45.950	45.950	45.950	45.950	0
2023-01-06	45.950	45.950	45.950	45.950	45.950	0
2023-01-05	45.950	45.950	45.950	45.950	45.950	5,000
2023-01-04	47.250	48.100	47.250	48.100	48.100	15,000
2023-01-03	46.450	46.980	46.450	46.980	46.980	3,400
2023-01-02	45.150	45.150	45.150	45.150	45.150	0
2022-12-29	44.000	45.150	44.000	45.150	45.150	120
2022-12-28	43.620	43.620	43.360	43.360	43.360	2
2022-12-27	44.520	44.520	44.520	44.520	44.520	5
2022-12-26	43.950	43.950	43.950	43.950	43.950	0
2022-12-23	43.950	43.950	43.950	43.950	43.950	0
2022-12-22	43.950	43.950	43.950	43.950	43.950	0
2022-12-21	43.950	43.950	43.950	43.950	43.950	10
2022-12-20	42.680	43.240	42.680	43.240	43.240	1,205
2022-12-19	44.360	44.360	44.360	44.360	44.360	0
2022-12-16	44.360	44.360	44.360	44.360	44.360	205
2022-12-15	46.400	46.400	46.400	46.400	46.400	0
2022-12-14	47.450	47.450	46.000	46.400	46.400	2,435
2022-12-13	48.030	48.030	46.490	47.050	47.050	2,360

← NewerPage 16 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.