Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	66.290	66.290	66.290	66.290	66.290	0
2022-03-24	66.290	66.290	66.290	66.290	66.290	0
2022-03-23	66.290	66.290	66.290	66.290	66.290	0
2022-03-22	66.290	66.290	66.290	66.290	66.290	0
2022-03-21	66.290	66.290	66.290	66.290	66.290	0
2022-03-18	66.290	66.290	66.290	66.290	66.290	0
2022-03-17	66.290	66.290	66.290	66.290	66.290	0
2022-03-16	66.290	66.290	66.290	66.290	66.290	0
2022-03-15	66.290	66.290	66.290	66.290	66.290	0
2022-03-14	66.290	66.290	66.290	66.290	66.290	0
2022-03-11	66.290	66.290	66.290	66.290	66.290	0
2022-03-10	66.290	66.290	66.290	66.290	66.290	0
2022-03-09	66.290	66.290	66.290	66.290	66.290	2
2022-03-08	69.300	69.300	69.300	69.300	69.300	0
2022-03-07	69.300	69.300	69.300	69.300	69.300	0
2022-03-04	69.300	69.300	69.300	69.300	69.300	0
2022-03-03	69.300	69.300	69.300	69.300	69.300	15
2022-03-02	67.400	67.400	67.400	67.400	67.400	0
2022-02-25	67.400	67.400	67.400	67.400	67.400	0
2022-02-24	67.400	67.400	67.400	67.400	67.400	0
2022-02-23	67.400	67.400	67.400	67.400	67.400	5
2022-02-22	73.010	73.010	73.010	73.010	73.010	0
2022-02-21	73.010	73.010	73.010	73.010	73.010	0
2022-02-18	73.010	73.010	73.010	73.010	73.010	0
2022-02-17	73.010	73.010	73.010	73.010	73.010	5
2022-02-16	75.610	75.610	75.610	75.610	75.610	0
2022-02-15	75.610	75.610	75.610	75.610	75.610	2
2022-02-14	76.150	76.150	75.200	75.200	75.200	33
2022-02-11	86.940	86.940	86.940	86.940	86.940	0
2022-02-10	86.940	86.940	86.940	86.940	86.940	0
2022-02-09	86.940	86.940	86.940	86.940	86.940	0
2022-02-08	86.940	86.940	86.940	86.940	86.940	4
2022-02-07	90.440	90.440	90.440	90.440	90.440	0
2022-02-04	90.440	90.440	90.440	90.440	90.440	0
2022-02-03	90.440	90.440	90.440	90.440	90.440	0
2022-02-02	90.440	90.440	90.440	90.440	90.440	1
2022-02-01	89.530	89.530	89.530	89.530	89.530	0
2022-01-31	92.630	92.630	89.530	89.530	89.530	6
2022-01-28	90.810	90.810	90.810	90.810	90.810	0
2022-01-27	90.810	90.810	90.810	90.810	90.810	0
2022-01-26	90.810	90.810	90.810	90.810	90.810	0
2022-01-25	90.810	90.810	90.810	90.810	90.810	0
2022-01-24	90.810	90.810	90.810	90.810	90.810	0
2022-01-21	90.230	90.810	90.230	90.810	90.810	502
2022-01-20	94.600	94.600	94.600	94.600	94.600	0
2022-01-19	94.600	94.600	94.600	94.600	94.600	1
2022-01-18	96.100	96.100	96.100	96.100	96.100	1
2022-01-17	98.010	98.010	97.920	97.920	97.920	2
2022-01-14	106.91	106.91	106.91	106.91	106.91	0
2022-01-13	106.91	106.91	106.91	106.91	106.91	0
2022-01-12	106.91	106.91	106.91	106.91	106.91	2
2022-01-11	106.91	106.91	106.91	106.91	106.91	0
2022-01-10	106.91	106.91	106.91	106.91	106.91	0
2022-01-07	106.91	106.91	106.91	106.91	106.91	0
2022-01-06	106.91	106.91	106.91	106.91	106.91	0
2022-01-05	106.91	106.91	106.91	106.91	106.91	800
2022-01-04	112.52	112.52	112.52	112.52	112.52	0
2022-01-03	112.52	112.52	112.52	112.52	112.52	0
2021-12-30	112.52	112.52	112.52	112.52	112.52	0
2021-12-29	112.52	112.52	112.52	112.52	112.52	0

← NewerPage 20 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.