Zebra Technologies Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	48.480	48.480	48.480	48.480	48.480	0
2025-10-28	48.600	48.600	47.640	48.480	48.480	152
2025-10-27	53.150	53.150	53.150	53.150	53.150	0
2025-10-24	53.150	53.150	53.150	53.150	53.150	0
2025-10-23	53.150	53.150	53.150	53.150	53.150	0
2025-10-22	53.150	53.150	53.150	53.150	53.150	0
2025-10-21	53.150	53.150	53.150	53.150	53.150	0
2025-10-20	53.150	53.150	53.150	53.150	53.150	0
2025-10-17	53.150	53.150	53.150	53.150	53.150	0
2025-10-16	53.150	53.150	53.150	53.150	53.150	0
2025-10-15	53.150	53.150	53.150	53.150	53.150	1
2025-10-14	56.100	56.100	56.100	56.100	56.100	0
2025-10-13	56.100	56.100	56.100	56.100	56.100	0
2025-10-10	56.100	56.100	56.100	56.100	56.100	0
2025-10-09	56.100	56.100	56.100	56.100	56.100	0
2025-10-08	56.100	56.100	56.100	56.100	56.100	0
2025-10-07	56.100	56.100	56.100	56.100	56.100	0
2025-10-06	56.100	56.100	56.100	56.100	56.100	0
2025-10-03	56.100	56.100	56.100	56.100	56.100	0
2025-10-02	56.100	56.100	56.100	56.100	56.100	0
2025-10-01	56.100	56.100	56.100	56.100	56.100	0
2025-09-30	56.100	56.100	56.100	56.100	56.100	0
2025-09-29	56.100	56.100	56.100	56.100	56.100	0
2025-09-26	56.100	56.100	56.100	56.100	56.100	0
2025-09-25	56.100	56.100	56.100	56.100	56.100	0
2025-09-24	56.100	56.100	56.100	56.100	56.100	0
2025-09-23	56.100	56.100	56.100	56.100	56.100	0
2025-09-22	56.100	56.100	56.100	56.100	56.100	0
2025-09-19	56.100	56.100	56.100	56.100	56.100	0
2025-09-18	56.100	56.100	56.100	56.100	56.100	0
2025-09-17	56.100	56.100	56.100	56.100	56.100	0
2025-09-16	56.100	56.100	56.100	56.100	56.100	0
2025-09-15	56.100	56.100	56.100	56.100	56.100	0
2025-09-12	56.100	56.100	56.100	56.100	56.100	23
2025-09-11	56.160	56.160	56.160	56.160	56.160	0
2025-09-10	56.160	56.160	56.160	56.160	56.160	0
2025-09-09	56.160	56.160	56.160	56.160	56.160	4
2025-09-08	55.700	55.700	55.700	55.700	55.700	0
2025-09-05	55.700	55.700	55.700	55.700	55.700	0
2025-09-04	55.700	55.700	55.700	55.700	55.700	0
2025-09-03	55.700	55.700	55.700	55.700	55.700	0
2025-09-02	55.700	55.700	55.700	55.700	55.700	0
2025-09-01	55.700	55.700	55.700	55.700	55.700	0
2025-08-29	55.700	55.700	55.700	55.700	55.700	0
2025-08-28	55.700	55.700	55.700	55.700	55.700	0
2025-08-27	55.700	55.700	55.700	55.700	55.700	0
2025-08-26	55.700	55.700	55.700	55.700	55.700	0
2025-08-25	55.700	55.700	55.700	55.700	55.700	0
2025-08-22	55.700	55.700	55.700	55.700	55.700	0
2025-08-21	55.780	55.780	55.700	55.700	55.700	3
2025-08-20	57.100	57.100	55.820	55.820	55.820	9
2025-08-19	57.100	57.100	57.100	57.100	57.100	0
2025-08-18	57.100	57.100	57.100	57.100	57.100	0
2025-08-15	57.100	57.100	57.100	57.100	57.100	1
2025-08-14	56.540	56.540	56.540	56.540	56.540	0
2025-08-13	56.540	56.540	56.540	56.540	56.540	0
2025-08-12	56.560	56.560	56.540	56.540	56.540	2
2025-08-11	57.750	57.750	56.600	56.600	56.600	40
2025-08-08	56.900	56.900	56.900	56.900	56.900	0
2025-08-07	56.680	56.900	56.680	56.900	56.900	33

← NewerPage 5 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.