Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 346.76 | 346.92 | 341.83 | 342.16 | 342.16 | 224,900 |
| 2024-08-21 | 348.69 | 348.69 | 343.58 | 345.00 | 345.00 | 310,700 |
| 2024-08-20 | 346.06 | 348.44 | 341.27 | 344.85 | 344.85 | 431,300 |
| 2024-08-19 | 344.11 | 347.02 | 340.50 | 347.02 | 347.02 | 298,900 |
| 2024-08-16 | 342.32 | 346.32 | 342.18 | 344.14 | 344.14 | 276,500 |
| 2024-08-15 | 338.77 | 344.40 | 338.70 | 343.21 | 343.21 | 307,200 |
| 2024-08-14 | 332.23 | 333.66 | 327.59 | 333.24 | 333.24 | 248,800 |
| 2024-08-13 | 323.16 | 334.20 | 323.16 | 332.12 | 332.12 | 431,600 |
| 2024-08-12 | 320.70 | 322.58 | 318.00 | 320.34 | 320.34 | 279,800 |
| 2024-08-09 | 320.55 | 322.98 | 315.25 | 319.95 | 319.95 | 271,700 |
| 2024-08-08 | 307.73 | 323.75 | 304.28 | 321.71 | 321.71 | 673,300 |
| 2024-08-07 | 321.23 | 324.55 | 314.36 | 314.65 | 314.65 | 529,700 |
| 2024-08-06 | 318.47 | 322.91 | 316.14 | 316.56 | 316.56 | 367,400 |
| 2024-08-05 | 310.57 | 319.65 | 305.00 | 317.86 | 317.86 | 464,600 |
| 2024-08-02 | 331.80 | 332.13 | 319.04 | 322.30 | 322.30 | 447,800 |
| 2024-08-01 | 350.42 | 353.86 | 334.30 | 342.58 | 342.58 | 580,900 |
| 2024-07-31 | 357.78 | 359.69 | 348.99 | 351.19 | 351.19 | 634,400 |
| 2024-07-30 | 359.80 | 372.93 | 346.72 | 348.12 | 348.12 | 1,217,400 |
| 2024-07-29 | 327.38 | 335.57 | 325.02 | 335.09 | 335.09 | 605,800 |
| 2024-07-26 | 326.50 | 330.97 | 323.00 | 325.98 | 325.98 | 458,700 |
| 2024-07-25 | 321.49 | 330.13 | 319.83 | 324.41 | 324.41 | 353,100 |
| 2024-07-24 | 328.40 | 330.74 | 321.66 | 322.09 | 322.09 | 201,900 |
| 2024-07-23 | 325.84 | 333.00 | 324.53 | 331.20 | 331.20 | 219,800 |
| 2024-07-22 | 325.01 | 326.91 | 322.75 | 326.57 | 326.57 | 303,000 |
| 2024-07-19 | 324.99 | 325.32 | 319.48 | 321.45 | 321.45 | 208,200 |
| 2024-07-18 | 325.32 | 329.63 | 321.80 | 323.37 | 323.37 | 414,800 |
| 2024-07-17 | 332.11 | 335.86 | 325.67 | 325.89 | 325.89 | 410,800 |
| 2024-07-16 | 328.79 | 337.08 | 328.69 | 335.76 | 335.76 | 321,400 |
| 2024-07-15 | 325.64 | 328.94 | 325.30 | 327.50 | 327.50 | 281,100 |
| 2024-07-12 | 329.79 | 334.22 | 324.89 | 325.19 | 325.19 | 375,900 |
| 2024-07-11 | 326.21 | 331.73 | 325.08 | 328.32 | 328.32 | 360,245 |
| 2024-07-10 | 316.58 | 324.43 | 315.82 | 323.81 | 323.81 | 258,100 |
| 2024-07-09 | 314.91 | 321.16 | 314.00 | 315.24 | 315.24 | 339,000 |
| 2024-07-08 | 311.99 | 314.96 | 310.57 | 314.48 | 314.48 | 209,100 |
| 2024-07-05 | 312.25 | 312.43 | 308.70 | 310.51 | 310.51 | 245,700 |
| 2024-07-03 | 312.35 | 314.13 | 309.24 | 312.85 | 312.85 | 106,600 |
| 2024-07-02 | 307.39 | 311.56 | 306.21 | 310.03 | 310.03 | 212,700 |
| 2024-07-01 | 308.82 | 313.05 | 303.36 | 306.21 | 306.21 | 266,700 |
| 2024-06-28 | 309.00 | 314.04 | 306.16 | 308.93 | 308.93 | 417,900 |
| 2024-06-27 | 307.03 | 309.70 | 304.60 | 306.99 | 306.99 | 303,700 |
| 2024-06-26 | 303.93 | 307.21 | 302.26 | 307.12 | 307.12 | 264,800 |
| 2024-06-25 | 308.20 | 309.11 | 304.46 | 306.04 | 306.04 | 319,000 |
| 2024-06-24 | 300.47 | 307.76 | 300.05 | 306.71 | 306.71 | 428,200 |
| 2024-06-21 | 297.71 | 301.17 | 293.43 | 300.01 | 300.01 | 576,900 |
| 2024-06-20 | 296.00 | 298.27 | 295.05 | 296.64 | 296.64 | 352,300 |
| 2024-06-18 | 302.09 | 302.09 | 294.45 | 295.25 | 295.25 | 436,200 |
| 2024-06-17 | 300.95 | 303.59 | 298.65 | 302.40 | 302.40 | 306,400 |
| 2024-06-14 | 305.49 | 305.49 | 298.68 | 301.37 | 301.37 | 218,800 |
| 2024-06-13 | 307.64 | 309.21 | 304.61 | 308.91 | 308.91 | 303,000 |
| 2024-06-12 | 307.24 | 310.11 | 303.02 | 304.56 | 304.56 | 191,600 |
| 2024-06-11 | 301.01 | 303.00 | 299.04 | 301.38 | 301.38 | 172,900 |
| 2024-06-10 | 298.82 | 303.77 | 295.08 | 302.60 | 302.60 | 227,800 |
| 2024-06-07 | 305.22 | 308.03 | 300.43 | 300.83 | 300.83 | 187,300 |
| 2024-06-06 | 307.12 | 308.87 | 304.15 | 307.49 | 307.49 | 162,800 |
| 2024-06-05 | 304.80 | 309.99 | 303.00 | 307.50 | 307.50 | 248,000 |
| 2024-06-04 | 303.98 | 307.89 | 301.38 | 302.77 | 302.77 | 219,500 |
| 2024-06-03 | 314.10 | 314.63 | 302.27 | 307.63 | 307.63 | 305,600 |
| 2024-05-31 | 316.61 | 318.77 | 308.16 | 312.34 | 312.34 | 507,200 |
| 2024-05-30 | 319.55 | 319.55 | 315.31 | 316.62 | 316.62 | 233,800 |
| 2024-05-29 | 321.09 | 322.29 | 315.34 | 316.93 | 316.93 | 216,500 |
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.