Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	53.000	53.000	53.000	53.000	53.000	0
2022-09-13	53.000	53.000	53.000	53.000	53.000	0
2022-09-12	53.000	53.000	53.000	53.000	53.000	0
2022-09-09	53.000	53.000	53.000	53.000	53.000	1
2022-09-08	51.200	51.200	51.200	51.200	51.200	0
2022-09-06	51.200	51.200	51.200	51.200	51.200	0
2022-09-05	51.200	51.200	51.200	51.200	51.200	0
2022-09-02	51.200	51.200	51.200	51.200	51.200	1
2022-09-01	53.170	53.170	53.170	53.170	53.170	834
2022-08-31	52.440	52.440	52.440	52.440	52.440	1
2022-08-30	51.950	51.950	51.950	51.950	51.950	0
2022-08-29	51.950	51.950	51.950	51.950	51.950	1
2022-08-26	55.230	55.230	55.230	55.230	55.230	0
2022-08-25	55.000	55.230	55.000	55.230	55.230	96
2022-08-24	54.750	54.750	54.750	54.750	54.750	1
2022-08-23	54.100	54.100	54.100	54.100	54.100	1
2022-08-22	56.700	56.700	56.700	56.700	56.700	0
2022-08-19	56.700	56.700	56.700	56.700	56.700	1
2022-08-18	59.040	59.040	59.040	59.040	59.040	3
2022-08-17	58.800	58.800	58.800	58.800	58.800	0
2022-08-16	58.800	58.800	58.800	58.800	58.800	1
2022-08-15	57.820	57.820	57.820	57.820	57.820	0
2022-08-12	57.820	57.820	57.820	57.820	57.820	0
2022-08-11	57.820	57.820	57.820	57.820	57.820	1
2022-08-10	54.950	54.950	54.950	54.950	54.950	0
2022-08-09	54.950	54.950	54.950	54.950	54.950	44
2022-08-08	57.380	57.380	57.380	57.380	57.380	0
2022-08-05	57.380	57.380	57.380	57.380	57.380	1
2022-08-04	57.360	57.360	57.200	57.200	57.200	4
2022-08-03	58.380	58.380	58.380	58.380	58.380	1
2022-08-02	57.960	57.960	57.960	57.960	57.960	4
2022-08-01	60.000	60.000	60.000	60.000	60.000	0
2022-07-29	60.000	60.000	60.000	60.000	60.000	10
2022-07-28	59.760	59.760	59.760	59.760	59.760	2
2022-07-27	58.290	58.290	58.290	58.290	58.290	0
2022-07-26	58.290	58.290	58.290	58.290	58.290	0
2022-07-25	58.290	58.290	58.290	58.290	58.290	1
2022-07-22	60.240	60.240	60.240	60.240	60.240	0
2022-07-21	60.240	60.240	60.240	60.240	60.240	1
2022-07-20	56.350	56.350	56.350	56.350	56.350	0
2022-07-19	54.090	56.350	54.090	56.350	56.350	3
2022-07-18	53.550	53.550	53.550	53.550	53.550	1
2022-07-15	52.500	52.500	52.500	52.500	52.500	0
2022-07-14	52.500	52.500	52.500	52.500	52.500	1
2022-07-13	54.350	54.350	54.350	54.350	54.350	0
2022-07-12	54.350	54.350	54.350	54.350	54.350	0
2022-07-11	54.350	54.350	54.350	54.350	54.350	0
2022-07-08	54.350	54.350	54.350	54.350	54.350	0
2022-07-07	54.350	54.350	54.350	54.350	54.350	2
2022-07-06	53.010	53.010	53.010	53.010	53.010	1
2022-07-05	54.140	54.140	54.140	54.140	54.140	1
2022-07-04	51.600	51.600	51.600	51.600	51.600	0
2022-07-01	51.600	51.600	51.600	51.600	51.600	3
2022-06-30	51.600	51.600	51.600	51.600	51.600	0
2022-06-29	51.600	51.600	51.600	51.600	51.600	0
2022-06-28	51.600	51.600	51.600	51.600	51.600	0
2022-06-27	51.600	51.600	51.600	51.600	51.600	0
2022-06-24	51.600	51.600	51.600	51.600	51.600	0
2022-06-23	51.600	51.600	51.600	51.600	51.600	1
2022-06-22	50.760	50.760	50.760	50.760	50.760	2

← NewerPage 18 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.