Zebra Technologies Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 77.600 | 77.600 | 77.600 | 77.600 | 77.600 | 0 |
| 2024-11-11 | 78.720 | 78.720 | 77.600 | 77.600 | 77.600 | 38 |
| 2024-11-08 | 76.050 | 77.390 | 76.050 | 76.080 | 76.080 | 143 |
| 2024-11-07 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 0 |
| 2024-11-06 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 27 |
| 2024-11-05 | 75.040 | 75.040 | 75.040 | 75.040 | 75.040 | 0 |
| 2024-11-04 | 75.040 | 75.040 | 75.040 | 75.040 | 75.040 | 2 |
| 2024-11-01 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 4 |
| 2024-10-31 | 73.920 | 73.920 | 73.160 | 73.160 | 73.160 | 50 |
| 2024-10-30 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 25 |
| 2024-10-29 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-28 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-25 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-24 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-23 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-22 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-21 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-18 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 0 |
| 2024-10-17 | 71.350 | 71.350 | 71.300 | 71.300 | 71.300 | 20 |
| 2024-10-16 | 72.590 | 72.590 | 72.590 | 72.590 | 72.590 | 7 |
| 2024-10-15 | 69.350 | 69.350 | 69.350 | 69.350 | 69.350 | 0 |
| 2024-10-14 | 69.350 | 69.350 | 69.350 | 69.350 | 69.350 | 0 |
| 2024-10-11 | 69.350 | 69.350 | 69.350 | 69.350 | 69.350 | 0 |
| 2024-10-10 | 69.350 | 69.350 | 69.350 | 69.350 | 69.350 | 0 |
| 2024-10-09 | 69.350 | 69.350 | 69.350 | 69.350 | 69.350 | 9 |
| 2024-10-08 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-10-07 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 9 |
| 2024-10-04 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-10-03 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-10-02 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-10-01 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-09-30 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-09-27 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-09-26 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-09-25 | 66.360 | 66.360 | 66.360 | 66.360 | 66.360 | 0 |
| 2024-09-24 | 66.280 | 66.360 | 66.280 | 66.360 | 66.360 | 180 |
| 2024-09-23 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-20 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-19 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-18 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-17 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-16 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-13 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-12 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-11 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-10 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-09 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-06 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-05 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-04 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-03 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-09-02 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-30 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-29 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-28 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-27 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-26 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-23 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-22 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 0 |
| 2024-08-21 | 58.780 | 58.780 | 58.780 | 58.780 | 58.780 | 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.