Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 378.11 | 378.11 | 367.49 | 369.01 | 369.01 | 500,700 |
| 2026-10-15 | 371.31 | 377.96 | 365.76 | 377.51 | 377.51 | 493,300 |
| 2026-10-14 | 380.51 | 384.79 | 375.78 | 376.88 | 376.88 | 513,900 |
| 2026-10-13 | 387.81 | 389.52 | 379.87 | 386.57 | 386.57 | 443,800 |
| 2026-10-12 | 386.95 | 389.72 | 384.23 | 388.12 | 388.12 | 568,200 |
| 2026-10-09 | 386.46 | 389.01 | 381.99 | 387.18 | 387.18 | 338,400 |
| 2026-10-08 | 380.29 | 385.00 | 378.89 | 382.14 | 382.14 | 380,900 |
| 2026-10-07 | 381.11 | 387.51 | 378.08 | 386.05 | 386.05 | 474,000 |
| 2026-10-06 | 377.35 | 390.80 | 374.63 | 385.78 | 385.78 | 650,000 |
| 2026-10-05 | 375.22 | 379.35 | 370.82 | 375.66 | 375.66 | 348,300 |
| 2026-10-02 | 381.50 | 383.18 | 375.77 | 375.86 | 375.86 | 332,400 |
| 2026-10-01 | 377.75 | 382.00 | 373.01 | 375.45 | 375.45 | 390,400 |
| 2026-09-30 | 376.23 | 380.00 | 372.80 | 373.31 | 373.31 | 334,100 |
| 2026-09-29 | 376.15 | 380.85 | 366.50 | 375.97 | 375.97 | 594,500 |
| 2026-09-28 | 370.31 | 374.72 | 363.94 | 371.87 | 371.87 | 638,500 |
| 2026-09-25 | 366.21 | 374.01 | 365.02 | 370.04 | 370.04 | 552,300 |
| 2026-09-24 | 368.12 | 370.64 | 362.76 | 365.10 | 365.10 | 547,500 |
| 2026-09-23 | 362.99 | 374.94 | 360.51 | 371.02 | 371.02 | 652,300 |
| 2026-09-22 | 355.34 | 363.68 | 350.44 | 361.61 | 361.61 | 551,200 |
| 2026-09-21 | 351.94 | 353.58 | 346.44 | 350.84 | 350.84 | 484,000 |
| 2026-09-18 | 349.53 | 349.99 | 342.07 | 346.63 | 346.63 | 1,373,300 |
| 2026-09-17 | 345.33 | 349.18 | 341.02 | 347.81 | 347.81 | 535,500 |
| 2026-09-16 | 344.86 | 347.52 | 338.67 | 341.18 | 341.18 | 514,300 |
| 2026-09-15 | 351.77 | 355.55 | 340.37 | 342.73 | 342.73 | 494,200 |
| 2026-09-14 | 344.10 | 354.38 | 343.51 | 351.81 | 351.81 | 567,900 |
| 2026-09-11 | 348.30 | 356.77 | 348.30 | 350.37 | 350.37 | 583,300 |
| 2026-09-10 | 340.75 | 346.87 | 336.40 | 344.01 | 344.01 | 500,900 |
| 2026-09-09 | 350.27 | 352.25 | 343.24 | 344.83 | 344.83 | 419,800 |
| 2026-09-08 | 359.58 | 359.58 | 348.66 | 352.54 | 352.54 | 569,400 |
| 2026-09-04 | 357.52 | 365.00 | 351.24 | 362.74 | 362.74 | 401,400 |
| 2026-09-03 | 351.71 | 358.09 | 348.93 | 357.50 | 357.50 | 416,400 |
| 2026-09-02 | 345.53 | 354.33 | 341.97 | 351.11 | 351.11 | 517,200 |
| 2026-09-01 | 352.00 | 354.74 | 342.60 | 343.70 | 343.70 | 664,100 |
| 2026-08-31 | 355.40 | 356.88 | 351.04 | 353.55 | 353.55 | 517,200 |
| 2026-08-28 | 360.80 | 369.00 | 353.58 | 356.45 | 356.45 | 581,000 |
| 2026-08-27 | 361.82 | 366.91 | 359.64 | 361.11 | 361.11 | 469,000 |
| 2026-08-26 | 361.96 | 367.18 | 359.26 | 359.84 | 359.84 | 575,600 |
| 2026-08-25 | 365.72 | 366.90 | 359.78 | 360.52 | 360.52 | 490,657 |
| 2026-08-24 | 365.23 | 367.98 | 358.43 | 363.30 | 363.30 | 637,889 |
| 2026-08-21 | 361.27 | 371.28 | 359.36 | 368.51 | 368.51 | 718,600 |
| 2026-08-20 | 353.87 | 364.00 | 350.36 | 360.52 | 360.52 | 522,600 |
| 2026-08-19 | 370.19 | 371.49 | 353.90 | 354.65 | 354.65 | 714,700 |
| 2026-08-18 | 368.15 | 370.55 | 358.68 | 366.42 | 366.42 | 544,300 |
| 2026-08-17 | 376.36 | 378.12 | 369.31 | 371.26 | 371.26 | 809,400 |
| 2026-08-14 | 384.20 | 384.20 | 371.11 | 376.03 | 376.03 | 573,400 |
| 2026-08-13 | 381.11 | 382.53 | 376.15 | 379.63 | 379.63 | 760,000 |
| 2026-08-12 | 384.23 | 386.23 | 374.02 | 378.37 | 378.37 | 748,500 |
| 2026-08-11 | 378.08 | 385.11 | 376.26 | 383.06 | 383.06 | 579,000 |
| 2026-08-10 | 376.79 | 380.82 | 373.38 | 378.08 | 378.08 | 564,400 |
| 2026-08-07 | 368.29 | 383.63 | 365.50 | 376.49 | 376.49 | 733,700 |
| 2026-08-06 | 367.52 | 372.30 | 363.44 | 364.24 | 364.24 | 734,400 |
| 2026-08-05 | 366.40 | 376.70 | 361.83 | 368.99 | 368.99 | 1,385,000 |
| 2026-08-04 | 330.10 | 369.79 | 329.47 | 368.83 | 368.83 | 2,615,000 |
| 2026-08-03 | 296.81 | 300.99 | 289.19 | 291.64 | 291.64 | 1,301,100 |
| 2026-07-31 | 289.24 | 295.77 | 286.29 | 293.82 | 293.82 | 976,900 |
| 2026-07-30 | 283.08 | 292.76 | 276.53 | 288.57 | 288.57 | 759,800 |
| 2026-07-29 | 284.38 | 288.59 | 280.93 | 282.98 | 282.98 | 1,079,800 |
| 2026-07-28 | 265.15 | 284.83 | 263.08 | 284.40 | 284.40 | 1,261,900 |
| 2026-07-27 | 264.02 | 268.42 | 261.93 | 264.59 | 264.59 | 568,200 |
| 2026-07-24 | 258.46 | 265.62 | 256.67 | 259.92 | 259.92 | 406,200 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-08-26 | 3:2 |
| 2003-08-22 | 3:2 |
| 1995-12-29 | 2:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.