Zebra Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-11 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-10 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-07 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-06 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-05 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-04 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-02-03 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-31 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-30 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-29 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-28 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-27 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-24 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 0 |
| 2025-01-23 | 79.130 | 79.130 | 79.130 | 79.130 | 79.130 | 1 |
| 2025-01-22 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 0 |
| 2025-01-21 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 0 |
| 2025-01-20 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 0 |
| 2025-01-17 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 0 |
| 2025-01-16 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 0 |
| 2025-01-15 | 80.230 | 80.750 | 80.230 | 80.750 | 80.750 | 51 |
| 2025-01-14 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-01-13 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 0 |
| 2025-01-10 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 2 |
| 2025-01-09 | 79.280 | 79.280 | 79.280 | 79.280 | 79.280 | 0 |
| 2025-01-08 | 79.280 | 79.280 | 79.280 | 79.280 | 79.280 | 0 |
| 2025-01-07 | 79.280 | 79.280 | 79.280 | 79.280 | 79.280 | 0 |
| 2025-01-06 | 79.280 | 79.280 | 79.280 | 79.280 | 79.280 | 0 |
| 2025-01-03 | 79.280 | 79.280 | 79.280 | 79.280 | 79.280 | 0 |
| 2025-01-02 | 79.280 | 79.280 | 79.280 | 79.280 | 79.280 | 0 |
| 2024-12-30 | 79.280 | 79.680 | 79.280 | 79.280 | 79.280 | 12 |
| 2024-12-27 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-12-26 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-12-23 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-12-20 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-12-19 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-12-18 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2024-12-17 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 50 |
| 2024-12-16 | 80.240 | 82.000 | 80.240 | 82.000 | 82.000 | 13 |
| 2024-12-13 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-12-12 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 5 |
| 2024-12-11 | 80.560 | 80.960 | 80.560 | 80.960 | 80.960 | 63 |
| 2024-12-10 | 81.450 | 81.450 | 81.450 | 81.450 | 81.450 | 50 |
| 2024-12-09 | 84.240 | 84.240 | 82.320 | 82.320 | 82.320 | 133 |
| 2024-12-06 | 82.880 | 82.880 | 82.880 | 82.880 | 82.880 | 13 |
| 2024-12-05 | 80.970 | 80.970 | 80.970 | 80.970 | 80.970 | 47 |
| 2024-12-04 | 83.600 | 83.600 | 83.600 | 83.600 | 83.600 | 0 |
| 2024-12-03 | 83.600 | 83.600 | 83.600 | 83.600 | 83.600 | 3 |
| 2024-12-02 | 83.920 | 83.930 | 83.520 | 83.520 | 83.520 | 130 |
| 2024-11-29 | 81.750 | 81.920 | 81.240 | 81.920 | 81.920 | 60 |
| 2024-11-28 | 78.320 | 78.320 | 78.320 | 78.320 | 78.320 | 0 |
| 2024-11-27 | 78.320 | 78.320 | 78.320 | 78.320 | 78.320 | 6 |
| 2024-11-26 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-11-25 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-11-22 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-11-21 | 73.260 | 77.000 | 73.260 | 77.000 | 77.000 | 56 |
| 2024-11-19 | 74.760 | 74.760 | 74.760 | 74.760 | 74.760 | 0 |
| 2024-11-18 | 74.760 | 74.760 | 74.760 | 74.760 | 74.760 | 2 |
| 2024-11-14 | 77.910 | 77.910 | 77.910 | 77.910 | 77.910 | 0 |
| 2024-11-13 | 77.910 | 77.910 | 77.910 | 77.910 | 77.910 | 4 |
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.