Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.950	43.950	43.950	43.950	43.950	0
2026-07-22	43.950	43.950	43.950	43.950	43.950	0
2026-07-21	43.950	43.950	43.950	43.950	43.950	30
2026-07-20	45.200	45.200	45.200	45.200	45.200	5
2026-07-17	46.300	46.300	46.300	46.300	46.300	0
2026-07-16	46.300	46.300	46.300	46.300	46.300	0
2026-07-15	46.300	46.300	46.300	46.300	46.300	0
2026-07-14	46.300	46.300	46.300	46.300	46.300	0
2026-07-13	46.300	46.300	46.300	46.300	46.300	30
2026-07-10	46.300	46.300	46.300	46.300	46.300	0
2026-07-09	46.300	46.300	46.300	46.300	46.300	3
2026-07-08	44.550	45.000	44.550	45.000	45.000	30
2026-07-07	40.520	40.520	40.520	40.520	40.520	0
2026-07-06	40.520	40.520	40.520	40.520	40.520	0
2026-07-03	40.520	40.520	40.520	40.520	40.520	0
2026-07-02	40.520	40.520	40.520	40.520	40.520	0
2026-07-01	40.520	40.520	40.520	40.520	40.520	0
2026-06-30	40.520	40.520	40.520	40.520	40.520	0
2026-06-29	40.520	40.520	40.520	40.520	40.520	0
2026-06-26	40.520	40.520	40.520	40.520	40.520	0
2026-06-25	40.520	40.520	40.520	40.520	40.520	0
2026-06-24	40.520	40.520	40.520	40.520	40.520	0
2026-06-23	40.520	40.520	40.520	40.520	40.520	0
2026-06-22	40.520	40.520	40.520	40.520	40.520	1
2026-06-19	41.130	41.130	41.130	41.130	41.130	0
2026-06-18	41.130	41.130	41.130	41.130	41.130	0
2026-06-17	41.130	41.130	41.130	41.130	41.130	0
2026-06-16	41.130	41.130	41.130	41.130	41.130	0
2026-06-15	41.130	41.130	41.130	41.130	41.130	0
2026-06-12	41.130	41.130	41.130	41.130	41.130	0
2026-06-11	41.130	41.130	41.130	41.130	41.130	0
2026-06-10	41.130	41.130	41.130	41.130	41.130	0
2026-06-09	41.130	41.130	41.130	41.130	41.130	0
2026-06-08	41.130	41.130	41.130	41.130	41.130	0
2026-06-05	41.130	41.130	41.130	41.130	41.130	0
2026-06-03	41.130	41.130	41.130	41.130	41.130	0
2026-06-02	41.130	41.130	41.130	41.130	41.130	0
2026-06-01	41.040	41.130	41.040	41.130	41.130	2
2026-05-29	41.360	41.360	41.360	41.360	41.360	0
2026-05-28	41.000	42.180	41.000	41.360	41.360	38
2026-05-27	41.000	41.000	41.000	41.000	41.000	0
2026-05-26	41.000	41.000	41.000	41.000	41.000	0
2026-05-25	41.000	41.000	41.000	41.000	41.000	0
2026-05-22	41.000	41.000	41.000	41.000	41.000	0
2026-05-21	41.000	41.000	41.000	41.000	41.000	0
2026-05-20	41.000	41.000	41.000	41.000	41.000	400
2026-05-19	43.290	43.290	41.880	41.880	41.880	443
2026-05-18	43.270	43.270	43.270	43.270	43.270	0
2026-05-15	43.430	43.430	43.270	43.270	43.270	114
2026-05-14	43.280	43.280	43.000	43.000	43.000	14
2026-05-13	39.100	39.100	39.100	39.100	39.100	1
2026-05-12	40.010	42.050	39.960	39.960	39.960	379
2026-05-11	37.240	37.240	37.240	37.240	37.240	0
2026-05-08	37.240	37.240	37.240	37.240	37.240	0
2026-05-07	37.240	37.240	37.240	37.240	37.240	0
2026-05-06	37.240	37.240	37.240	37.240	37.240	0
2026-05-05	37.240	37.240	37.240	37.240	37.240	0
2026-05-04	37.120	37.240	37.120	37.240	37.240	1,400
2026-04-30	36.030	36.030	36.030	36.030	36.030	0
2026-04-29	36.030	36.030	36.030	36.030	36.030	1

← NewerPage 2 of 3 · 126 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.