Zebra Technologies Corporation historical data

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

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

← NewerPage 7 of 21 · 1,250 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.