Zebra Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 112.97 | 112.97 | 112.52 | 112.52 | 112.52 | 1,451 |
| 2021-12-27 | 111.60 | 111.60 | 111.50 | 111.50 | 111.50 | 800 |
| 2021-12-23 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-12-22 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-12-21 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-12-20 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-12-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 5 |
| 2021-12-16 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-15 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-14 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-13 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-10 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-09 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-08 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0 |
| 2021-12-07 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 9 |
| 2021-12-06 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 0 |
| 2021-12-03 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 0 |
| 2021-12-02 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 0 |
| 2021-12-01 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 0 |
| 2021-11-30 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | 1 |
| 2021-11-29 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 0 |
| 2021-11-26 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | 50 |
| 2021-11-25 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-24 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-23 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-22 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-19 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-18 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-17 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 0 |
| 2021-11-16 | 110.22 | 110.90 | 110.22 | 110.90 | 110.90 | 90 |
| 2021-11-12 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | 0 |
| 2021-11-11 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | 0 |
| 2021-11-10 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | 100 |
| 2021-11-09 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2021-11-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 500 |
| 2021-11-05 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 0 |
| 2021-11-04 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 100 |
| 2021-11-03 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-11-01 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-29 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-28 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-27 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-26 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-25 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-22 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
| 2021-10-21 | 90.630 | 90.630 | 90.630 | 90.630 | 90.630 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.