Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	36.480	36.480	36.480	36.480	36.480	1
2026-04-27	36.990	36.990	36.990	36.990	36.990	0
2026-04-24	36.990	36.990	36.990	36.990	36.990	0
2026-04-23	37.100	37.100	36.990	36.990	36.990	36
2026-04-22	38.680	38.680	38.680	38.680	38.680	25
2026-04-20	39.560	39.560	39.560	39.560	39.560	0
2026-04-17	39.560	39.560	39.560	39.560	39.560	3
2026-04-16	36.990	36.990	36.990	36.990	36.990	0
2026-04-15	36.990	36.990	36.990	36.990	36.990	0
2026-04-14	36.990	36.990	36.990	36.990	36.990	0
2026-04-13	40.010	40.010	36.990	36.990	36.990	2
2026-04-10	36.000	36.000	36.000	36.000	36.000	0
2026-04-09	36.000	36.000	36.000	36.000	36.000	0
2026-04-08	36.000	36.000	36.000	36.000	36.000	0
2026-04-07	36.000	36.000	36.000	36.000	36.000	0
2026-04-06	36.000	36.000	36.000	36.000	36.000	0
2026-04-02	36.000	36.000	36.000	36.000	36.000	0
2026-04-01	36.000	36.000	36.000	36.000	36.000	0
2026-03-31	36.000	36.000	36.000	36.000	36.000	3
2026-03-30	36.630	36.630	36.630	36.630	36.630	0
2026-03-27	36.630	36.630	36.630	36.630	36.630	0
2026-03-26	37.600	37.600	36.630	36.630	36.630	3
2026-03-25	35.740	35.740	35.740	35.740	35.740	0
2026-03-24	35.740	35.740	35.740	35.740	35.740	0
2026-03-23	35.740	35.740	35.740	35.740	35.740	0
2026-03-20	35.740	35.740	35.740	35.740	35.740	0
2026-03-19	35.740	35.740	35.740	35.740	35.740	0
2026-03-18	35.740	35.740	35.740	35.740	35.740	0
2026-03-17	35.740	35.740	35.740	35.740	35.740	0
2026-03-16	35.740	35.740	35.740	35.740	35.740	0
2026-03-13	35.740	35.740	35.740	35.740	35.740	0
2026-03-12	35.740	35.740	35.740	35.740	35.740	7
2026-03-11	36.560	36.560	36.560	36.560	36.560	0
2026-03-10	36.560	36.560	36.560	36.560	36.560	0
2026-03-09	37.370	37.370	36.240	36.560	36.560	286
2026-03-06	39.290	39.290	39.240	39.240	39.240	8
2026-03-05	39.960	39.960	39.960	39.960	39.960	23
2026-03-04	40.010	40.010	40.010	40.010	40.010	0
2026-03-03	40.010	40.010	40.010	40.010	40.010	1
2026-03-02	38.340	38.340	38.340	38.340	38.340	8,000
2026-02-27	39.240	39.240	38.300	38.440	38.440	8,008
2026-02-26	40.670	40.670	40.670	40.670	40.670	0
2026-02-25	40.670	40.670	40.670	40.670	40.670	0
2026-02-24	40.670	40.670	40.670	40.670	40.670	0
2026-02-23	41.930	41.930	40.670	40.670	40.670	14
2026-02-20	44.050	44.050	44.050	44.050	44.050	0
2026-02-19	44.050	44.050	44.050	44.050	44.050	0
2026-02-18	44.240	44.240	44.050	44.050	44.050	2
2026-02-13	48.010	48.010	48.010	48.010	48.010	0
2026-02-12	47.130	51.530	47.130	48.010	48.010	22
2026-02-11	44.800	44.800	43.800	43.800	43.800	1,350
2026-02-10	44.550	44.550	44.550	44.550	44.550	0
2026-02-09	44.550	44.550	44.550	44.550	44.550	500
2026-02-06	42.960	43.520	42.960	43.520	43.520	852
2026-02-05	41.700	41.700	41.700	41.700	41.700	0
2026-02-04	41.700	41.700	41.700	41.700	41.700	0
2026-02-03	41.700	41.700	41.700	41.700	41.700	0
2026-02-02	41.700	41.700	41.700	41.700	41.700	0
2026-01-30	41.700	41.700	41.700	41.700	41.700	0
2026-01-29	41.700	41.700	41.700	41.700	41.700	0

← NewerPage 3 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.