Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	45.000	46.000	44.700	46.000	46.000	4,900
2022-12-09	44.920	44.920	44.920	44.920	44.920	1,200
2022-12-08	44.480	44.820	44.360	44.360	44.360	6,200
2022-12-07	43.980	43.980	43.920	43.950	43.950	11,000
2022-12-06	45.390	45.390	45.390	45.390	45.390	0
2022-12-05	45.390	45.390	45.390	45.390	45.390	0
2022-12-02	45.390	45.390	45.390	45.390	45.390	0
2022-12-01	45.390	45.390	45.390	45.390	45.390	0
2022-11-30	45.390	45.390	45.390	45.390	45.390	0
2022-11-29	45.390	45.390	45.390	45.390	45.390	0
2022-11-28	45.390	45.390	45.390	45.390	45.390	0
2022-11-25	45.390	45.390	45.390	45.390	45.390	0
2022-11-24	45.390	45.390	45.390	45.390	45.390	0
2022-11-23	45.390	45.390	45.390	45.390	45.390	0
2022-11-22	45.390	45.390	45.390	45.390	45.390	0
2022-11-21	45.390	45.390	45.390	45.390	45.390	0
2022-11-18	45.390	45.390	45.390	45.390	45.390	0
2022-11-17	45.390	45.390	45.390	45.390	45.390	0
2022-11-16	45.390	45.390	45.390	45.390	45.390	0
2022-11-14	45.390	45.390	45.390	45.390	45.390	35
2022-11-11	46.650	46.650	46.650	46.650	46.650	76
2022-11-10	38.500	38.500	38.500	38.500	38.500	0
2022-11-09	38.500	38.500	38.500	38.500	38.500	0
2022-11-08	38.500	38.500	38.500	38.500	38.500	0
2022-11-07	38.500	38.500	38.500	38.500	38.500	0
2022-11-04	38.500	38.500	38.500	38.500	38.500	3
2022-11-03	40.010	40.010	39.160	39.160	39.160	8
2022-11-01	49.600	49.600	41.150	41.910	41.910	14
2022-10-31	46.150	46.150	46.150	46.150	46.150	0
2022-10-28	46.150	46.150	46.150	46.150	46.150	0
2022-10-27	46.150	46.150	46.150	46.150	46.150	0
2022-10-26	46.150	46.150	46.150	46.150	46.150	0
2022-10-25	46.150	46.150	46.150	46.150	46.150	0
2022-10-24	46.150	46.150	46.150	46.150	46.150	0
2022-10-21	46.150	46.150	46.150	46.150	46.150	0
2022-10-20	46.150	46.150	46.150	46.150	46.150	0
2022-10-19	46.150	46.150	46.150	46.150	46.150	0
2022-10-18	46.150	46.150	46.150	46.150	46.150	0
2022-10-17	46.150	46.150	46.150	46.150	46.150	434
2022-10-14	45.750	45.750	45.750	45.750	45.750	0
2022-10-13	45.750	45.750	45.750	45.750	45.750	0
2022-10-11	45.750	45.750	45.750	45.750	45.750	0
2022-10-10	46.100	46.100	45.750	45.750	45.750	2,004
2022-10-07	47.370	47.370	47.370	47.370	47.370	0
2022-10-06	47.370	47.370	47.370	47.370	47.370	0
2022-10-05	47.370	47.370	47.370	47.370	47.370	0
2022-10-04	47.370	47.370	47.370	47.370	47.370	0
2022-10-03	47.370	47.370	47.370	47.370	47.370	0
2022-09-30	47.370	47.370	47.370	47.370	47.370	0
2022-09-29	47.370	47.370	47.370	47.370	47.370	0
2022-09-28	47.370	47.370	47.370	47.370	47.370	0
2022-09-27	47.370	47.370	47.370	47.370	47.370	1
2022-09-26	46.850	46.850	46.850	46.850	46.850	0
2022-09-23	46.850	46.850	46.850	46.850	46.850	0
2022-09-22	47.500	47.750	46.850	46.850	46.850	6
2022-09-21	49.900	49.900	49.900	49.900	49.900	1
2022-09-20	50.300	50.300	50.300	50.300	50.300	0
2022-09-19	50.300	50.300	50.300	50.300	50.300	1
2022-09-16	50.410	50.410	50.410	50.410	50.410	1
2022-09-15	53.000	53.000	53.000	53.000	53.000	0

← NewerPage 17 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.