Zebra Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2025-05-13 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2025-05-12 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2025-05-09 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2025-05-08 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2025-05-07 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 1 |
| 2025-05-06 | 47.500 | 47.750 | 47.500 | 47.750 | 47.750 | 2 |
| 2025-05-05 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 1 |
| 2025-05-02 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 1 |
| 2025-04-30 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 1 |
| 2025-04-29 | 46.640 | 46.640 | 46.640 | 46.640 | 46.640 | 0 |
| 2025-04-28 | 46.640 | 46.640 | 46.640 | 46.640 | 46.640 | 0 |
| 2025-04-25 | 46.640 | 46.640 | 46.640 | 46.640 | 46.640 | 0 |
| 2025-04-24 | 46.640 | 46.640 | 46.640 | 46.640 | 46.640 | 4 |
| 2025-04-23 | 43.790 | 43.790 | 43.790 | 43.790 | 43.790 | 0 |
| 2025-04-22 | 43.790 | 43.790 | 43.790 | 43.790 | 43.790 | 0 |
| 2025-04-17 | 44.600 | 44.600 | 43.790 | 43.790 | 43.790 | 106 |
| 2025-04-16 | 44.280 | 44.280 | 44.190 | 44.190 | 44.190 | 51 |
| 2025-04-15 | 45.390 | 45.390 | 45.390 | 45.390 | 45.390 | 50 |
| 2025-04-14 | 44.370 | 44.370 | 44.370 | 44.370 | 44.370 | 10 |
| 2025-04-11 | 42.960 | 42.960 | 42.960 | 42.960 | 42.960 | 0 |
| 2025-04-10 | 42.960 | 42.960 | 42.960 | 42.960 | 42.960 | 0 |
| 2025-04-09 | 42.960 | 42.960 | 42.960 | 42.960 | 42.960 | 0 |
| 2025-04-08 | 42.960 | 42.960 | 42.960 | 42.960 | 42.960 | 1 |
| 2025-04-07 | 44.690 | 44.690 | 42.310 | 42.960 | 42.960 | 14 |
| 2025-04-04 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-04-03 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-04-02 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-04-01 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-31 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-28 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-27 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-26 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-25 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-24 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-21 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-20 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-19 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-18 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-17 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-14 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-13 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-12 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-11 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 0 |
| 2025-03-10 | 55.860 | 55.860 | 55.860 | 55.860 | 55.860 | 1 |
| 2025-03-07 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2025-03-06 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2025-03-05 | 60.800 | 60.800 | 60.800 | 60.800 | 60.800 | 0 |
| 2025-02-28 | 59.640 | 61.000 | 59.640 | 60.800 | 60.800 | 32 |
| 2025-02-27 | 61.160 | 61.160 | 61.160 | 61.160 | 61.160 | 6 |
| 2025-02-26 | 61.740 | 61.910 | 61.740 | 61.910 | 61.910 | 108 |
| 2025-02-25 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-02-24 | 60.100 | 60.100 | 60.000 | 60.000 | 60.000 | 15 |
| 2025-02-21 | 62.270 | 62.270 | 62.270 | 62.270 | 62.270 | 0 |
| 2025-02-20 | 62.270 | 62.270 | 62.270 | 62.270 | 62.270 | 0 |
| 2025-02-19 | 63.480 | 63.480 | 62.270 | 62.270 | 62.270 | 117 |
| 2025-02-18 | 61.040 | 62.040 | 60.940 | 62.040 | 62.040 | 41 |
| 2025-02-17 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-14 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-13 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
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.