Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	41.700	41.700	41.700	41.700	41.700	0
2026-01-27	41.840	41.840	41.700	41.700	41.700	13,900
2026-01-26	42.240	42.240	42.240	42.240	42.240	0
2026-01-23	43.060	43.060	42.240	42.240	42.240	41
2026-01-22	42.780	42.780	42.780	42.780	42.780	0
2026-01-21	42.780	42.780	42.780	42.780	42.780	0
2026-01-20	42.920	42.920	42.780	42.780	42.780	96
2026-01-19	44.240	44.240	44.240	44.240	44.240	0
2026-01-16	44.240	44.240	44.240	44.240	44.240	0
2026-01-15	44.240	44.240	44.240	44.240	44.240	0
2026-01-14	44.240	44.240	44.240	44.240	44.240	0
2026-01-13	44.240	44.240	44.240	44.240	44.240	0
2026-01-12	44.240	44.240	44.240	44.240	44.240	0
2026-01-09	44.240	44.240	44.240	44.240	44.240	0
2026-01-08	44.240	44.240	44.240	44.240	44.240	1
2026-01-07	44.760	44.760	44.760	44.760	44.760	0
2026-01-06	44.760	44.760	44.760	44.760	44.760	0
2026-01-05	44.760	44.760	44.760	44.760	44.760	0
2026-01-02	44.760	44.760	44.760	44.760	44.760	3
2025-12-30	45.300	45.300	45.300	45.300	45.300	0
2025-12-29	45.300	45.300	45.300	45.300	45.300	20
2025-12-26	45.300	45.300	45.300	45.300	45.300	10
2025-12-23	48.310	48.310	48.310	48.310	48.310	0
2025-12-22	48.310	48.310	48.310	48.310	48.310	0
2025-12-19	48.310	48.310	48.310	48.310	48.310	0
2025-12-18	48.310	48.310	48.310	48.310	48.310	0
2025-12-17	48.310	48.310	48.310	48.310	48.310	0
2025-12-16	48.310	48.310	48.310	48.310	48.310	0
2025-12-15	48.310	48.310	48.310	48.310	48.310	13
2025-12-12	48.300	48.300	48.300	48.300	48.300	20
2025-12-11	48.000	48.000	48.000	48.000	48.000	0
2025-12-10	48.000	48.000	48.000	48.000	48.000	0
2025-12-09	48.000	48.000	48.000	48.000	48.000	122
2025-12-08	47.800	47.800	47.800	47.800	47.800	0
2025-12-05	47.800	47.800	47.800	47.800	47.800	11
2025-12-04	45.920	45.920	45.920	45.920	45.920	6
2025-12-03	45.440	45.440	45.440	45.440	45.440	6
2025-12-02	44.240	45.440	44.240	45.440	45.440	6,011
2025-12-01	45.360	45.360	45.360	45.360	45.360	23
2025-11-28	45.360	45.360	45.360	45.360	45.360	1
2025-11-27	44.360	44.360	44.360	44.360	44.360	1
2025-11-26	44.360	44.360	44.360	44.360	44.360	2
2025-11-25	43.680	43.680	43.680	43.680	43.680	0
2025-11-24	43.680	43.680	43.680	43.680	43.680	0
2025-11-21	43.710	43.710	43.680	43.680	43.680	21
2025-11-19	41.250	41.250	41.110	41.110	41.110	2
2025-11-18	41.100	41.250	41.100	41.250	41.250	22
2025-11-17	43.040	43.040	41.300	41.300	41.300	4
2025-11-14	43.480	43.480	42.300	42.300	42.300	6
2025-11-13	45.200	45.500	43.400	43.400	43.400	43
2025-11-12	45.680	45.800	45.300	45.300	45.300	12
2025-11-11	46.100	46.100	46.100	46.100	46.100	0
2025-11-10	45.850	46.100	45.850	46.100	46.100	31
2025-11-07	45.850	45.850	45.850	45.850	45.850	1
2025-11-06	46.400	46.400	46.400	46.400	46.400	1
2025-11-05	48.700	48.700	48.700	48.700	48.700	120
2025-11-04	48.700	48.700	48.700	48.700	48.700	120
2025-11-03	48.950	48.950	48.650	48.700	48.700	903
2025-10-31	47.160	47.160	47.160	47.160	47.160	0
2025-10-30	47.260	47.260	47.160	47.160	47.160	8

← NewerPage 4 of 5 · 248 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.