Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	50.760	50.760	50.760	50.760	50.760	2
2022-06-21	50.050	50.050	50.050	50.050	50.050	0
2022-06-20	50.050	50.050	50.050	50.050	50.050	0
2022-06-17	50.050	50.050	50.050	50.050	50.050	1
2022-06-15	52.100	52.100	52.100	52.100	52.100	13
2022-06-14	49.960	49.960	49.960	49.960	49.960	0
2022-06-13	49.960	49.960	49.960	49.960	49.960	1
2022-06-10	51.500	51.500	51.500	51.500	51.500	0
2022-06-09	51.500	51.500	51.500	51.500	51.500	0
2022-06-08	51.500	51.500	51.500	51.500	51.500	0
2022-06-07	51.500	51.500	51.500	51.500	51.500	0
2022-06-06	51.500	51.500	51.500	51.500	51.500	0
2022-06-03	51.500	51.500	51.500	51.500	51.500	0
2022-06-02	51.500	51.500	51.500	51.500	51.500	0
2022-06-01	51.500	51.500	51.500	51.500	51.500	0
2022-05-31	51.500	51.500	51.500	51.500	51.500	0
2022-05-30	51.500	51.500	51.500	51.500	51.500	0
2022-05-27	51.500	51.500	51.500	51.500	51.500	0
2022-05-26	51.500	51.500	51.500	51.500	51.500	0
2022-05-25	51.500	51.500	51.500	51.500	51.500	21
2022-05-24	52.250	52.250	51.670	51.670	51.670	12
2022-05-23	53.800	53.800	53.800	53.800	53.800	2
2022-05-20	51.990	51.990	51.990	51.990	51.990	5
2022-05-19	53.300	53.300	53.300	53.300	53.300	1,450
2022-05-18	56.400	56.400	54.240	54.240	54.240	6
2022-05-17	56.320	57.200	56.320	57.200	57.200	5
2022-05-16	55.000	55.000	55.000	55.000	55.000	1
2022-05-13	56.800	56.800	56.800	56.800	56.800	1
2022-05-12	53.590	53.590	53.590	53.590	53.590	2
2022-05-11	54.720	54.720	54.720	54.720	54.720	8
2022-05-10	56.340	56.460	56.190	56.190	56.190	31
2022-05-09	57.010	57.010	57.010	57.010	57.010	0
2022-05-06	57.010	57.010	57.010	57.010	57.010	2
2022-05-05	60.010	60.010	60.010	60.010	60.010	0
2022-05-04	60.010	60.010	60.010	60.010	60.010	2
2022-05-03	63.480	63.480	63.480	63.480	63.480	0
2022-05-02	63.480	63.480	63.480	63.480	63.480	1
2022-04-29	62.820	62.820	62.820	62.820	62.820	0
2022-04-28	62.820	62.820	62.820	62.820	62.820	0
2022-04-27	62.820	62.820	62.820	62.820	62.820	0
2022-04-26	62.820	62.820	62.820	62.820	62.820	3
2022-04-25	62.820	62.820	62.820	62.820	62.820	1
2022-04-22	61.140	61.140	61.140	61.140	61.140	0
2022-04-20	61.140	61.140	61.140	61.140	61.140	0
2022-04-19	61.140	61.140	61.140	61.140	61.140	0
2022-04-18	61.140	61.140	61.140	61.140	61.140	43
2022-04-14	62.510	62.510	62.100	62.100	62.100	3
2022-04-13	64.500	64.500	64.500	64.500	64.500	0
2022-04-12	64.500	64.500	64.500	64.500	64.500	0
2022-04-11	64.500	64.500	64.500	64.500	64.500	2
2022-04-08	66.220	66.220	66.220	66.220	66.220	0
2022-04-07	66.650	67.040	66.220	66.220	66.220	60
2022-04-06	66.290	66.290	66.290	66.290	66.290	0
2022-04-05	66.290	66.290	66.290	66.290	66.290	0
2022-04-04	66.290	66.290	66.290	66.290	66.290	0
2022-04-01	66.290	66.290	66.290	66.290	66.290	0
2022-03-31	66.290	66.290	66.290	66.290	66.290	0
2022-03-30	66.290	66.290	66.290	66.290	66.290	0
2022-03-29	66.290	66.290	66.290	66.290	66.290	0
2022-03-28	66.290	66.290	66.290	66.290	66.290	0

← NewerPage 19 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.