Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 328.33 | 328.50 | 324.10 | 326.24 | 326.24 | 303,063 |
| 2024-05-24 | 325.31 | 327.00 | 322.60 | 327.00 | 327.00 | 205,400 |
| 2024-05-23 | 328.70 | 328.70 | 321.30 | 324.06 | 324.06 | 276,600 |
| 2024-05-22 | 321.71 | 327.09 | 321.71 | 326.98 | 326.98 | 230,700 |
| 2024-05-21 | 319.21 | 322.48 | 317.07 | 321.78 | 321.78 | 285,700 |
| 2024-05-20 | 316.24 | 320.54 | 316.24 | 320.16 | 320.16 | 332,000 |
| 2024-05-17 | 320.74 | 320.74 | 317.52 | 317.89 | 317.89 | 222,700 |
| 2024-05-16 | 324.00 | 324.17 | 319.67 | 319.86 | 319.86 | 288,400 |
| 2024-05-15 | 323.00 | 325.11 | 322.21 | 323.87 | 323.87 | 217,500 |
| 2024-05-14 | 318.39 | 322.78 | 317.85 | 320.98 | 320.98 | 216,300 |
| 2024-05-13 | 319.10 | 320.15 | 315.57 | 316.00 | 316.00 | 232,900 |
| 2024-05-10 | 319.04 | 319.08 | 314.20 | 315.80 | 315.80 | 304,100 |
| 2024-05-09 | 319.04 | 319.87 | 315.07 | 316.50 | 316.50 | 250,400 |
| 2024-05-08 | 314.94 | 320.06 | 312.19 | 319.95 | 319.95 | 329,800 |
| 2024-05-07 | 315.48 | 320.68 | 314.25 | 317.87 | 317.87 | 275,000 |
| 2024-05-06 | 312.15 | 319.45 | 311.80 | 315.79 | 315.79 | 334,100 |
| 2024-05-03 | 315.65 | 317.07 | 308.93 | 309.59 | 309.59 | 475,200 |
| 2024-05-02 | 312.23 | 315.17 | 303.21 | 312.71 | 312.71 | 507,800 |
| 2024-05-01 | 311.61 | 315.52 | 303.49 | 309.05 | 309.05 | 580,100 |
| 2024-04-30 | 320.00 | 322.95 | 304.21 | 314.56 | 314.56 | 907,700 |
| 2024-04-29 | 298.45 | 303.84 | 298.20 | 300.01 | 300.01 | 560,700 |
| 2024-04-26 | 293.50 | 299.15 | 292.78 | 297.21 | 297.21 | 461,400 |
| 2024-04-25 | 274.36 | 293.29 | 271.63 | 292.53 | 292.53 | 674,700 |
| 2024-04-24 | 275.28 | 280.92 | 274.24 | 277.53 | 277.53 | 322,600 |
| 2024-04-23 | 271.55 | 277.45 | 271.55 | 276.56 | 276.56 | 245,800 |
| 2024-04-22 | 271.74 | 274.87 | 267.21 | 271.63 | 271.63 | 305,100 |
| 2024-04-19 | 273.03 | 274.87 | 266.75 | 268.07 | 268.07 | 351,500 |
| 2024-04-18 | 274.00 | 277.03 | 271.51 | 273.03 | 273.03 | 376,100 |
| 2024-04-17 | 283.52 | 284.49 | 275.75 | 276.14 | 276.14 | 175,600 |
| 2024-04-16 | 280.65 | 283.29 | 278.22 | 280.42 | 280.42 | 245,500 |
| 2024-04-15 | 292.32 | 293.41 | 281.52 | 283.00 | 283.00 | 199,500 |
| 2024-04-12 | 293.85 | 295.03 | 287.87 | 289.68 | 289.68 | 221,000 |
| 2024-04-11 | 300.24 | 300.46 | 292.25 | 297.54 | 297.54 | 270,500 |
| 2024-04-10 | 297.38 | 304.81 | 296.42 | 299.91 | 299.91 | 287,600 |
| 2024-04-09 | 299.42 | 306.96 | 299.42 | 306.17 | 306.17 | 364,500 |
| 2024-04-08 | 295.11 | 299.34 | 293.76 | 296.87 | 296.87 | 232,800 |
| 2024-04-05 | 291.91 | 292.19 | 287.57 | 290.38 | 290.38 | 216,700 |
| 2024-04-04 | 295.78 | 303.88 | 291.90 | 292.96 | 292.96 | 390,700 |
| 2024-04-03 | 294.08 | 296.24 | 291.25 | 292.75 | 292.75 | 399,300 |
| 2024-04-02 | 293.99 | 297.67 | 292.96 | 296.50 | 296.50 | 461,500 |
| 2024-04-01 | 302.59 | 304.56 | 298.07 | 301.00 | 301.00 | 416,900 |
| 2024-03-28 | 300.24 | 302.63 | 298.04 | 301.44 | 301.44 | 376,900 |
| 2024-03-27 | 293.15 | 299.55 | 292.64 | 299.16 | 299.16 | 405,000 |
| 2024-03-26 | 300.00 | 301.52 | 291.01 | 291.38 | 291.38 | 290,600 |
| 2024-03-25 | 291.40 | 299.52 | 291.30 | 297.94 | 297.94 | 449,800 |
| 2024-03-22 | 293.87 | 293.87 | 290.16 | 291.44 | 291.44 | 201,800 |
| 2024-03-21 | 289.02 | 296.44 | 287.88 | 295.06 | 295.06 | 227,400 |
| 2024-03-20 | 284.93 | 287.07 | 278.84 | 285.81 | 285.81 | 358,500 |
| 2024-03-19 | 283.98 | 287.52 | 283.50 | 285.19 | 285.19 | 306,000 |
| 2024-03-18 | 288.53 | 288.60 | 283.68 | 285.97 | 285.97 | 329,300 |
| 2024-03-15 | 277.50 | 286.36 | 277.50 | 285.86 | 285.86 | 539,300 |
| 2024-03-14 | 282.08 | 285.32 | 279.05 | 281.77 | 281.77 | 375,300 |
| 2024-03-13 | 284.07 | 286.16 | 282.33 | 284.50 | 284.50 | 286,200 |
| 2024-03-12 | 281.11 | 286.90 | 278.45 | 285.44 | 285.44 | 316,100 |
| 2024-03-11 | 282.30 | 283.54 | 279.19 | 280.23 | 280.23 | 268,800 |
| 2024-03-08 | 290.47 | 290.99 | 282.43 | 282.59 | 282.59 | 328,600 |
| 2024-03-07 | 289.42 | 290.69 | 285.32 | 288.59 | 288.59 | 246,600 |
| 2024-03-06 | 289.25 | 289.58 | 283.52 | 287.27 | 287.27 | 182,100 |
| 2024-03-05 | 289.76 | 289.76 | 282.17 | 284.54 | 284.54 | 306,700 |
| 2024-03-04 | 290.65 | 293.57 | 286.01 | 291.65 | 291.65 | 442,500 |
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.