Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 279.68 | 289.94 | 278.75 | 289.64 | 289.64 | 413,200 |
| 2024-02-29 | 276.05 | 282.00 | 275.76 | 279.48 | 279.48 | 400,900 |
| 2024-02-28 | 272.29 | 274.22 | 270.83 | 272.80 | 272.80 | 212,900 |
| 2024-02-27 | 279.56 | 281.04 | 274.48 | 275.78 | 275.78 | 194,600 |
| 2024-02-26 | 273.89 | 279.41 | 272.40 | 278.06 | 278.06 | 336,900 |
| 2024-02-23 | 278.21 | 279.83 | 274.99 | 274.99 | 274.99 | 269,300 |
| 2024-02-22 | 278.27 | 283.90 | 277.04 | 279.48 | 279.48 | 302,400 |
| 2024-02-21 | 269.73 | 276.23 | 268.65 | 274.43 | 274.43 | 375,000 |
| 2024-02-20 | 269.86 | 272.39 | 267.38 | 271.93 | 271.93 | 523,800 |
| 2024-02-16 | 282.41 | 283.00 | 271.71 | 275.46 | 275.46 | 658,200 |
| 2024-02-15 | 276.57 | 294.99 | 273.28 | 283.75 | 283.75 | 1,184,700 |
| 2024-02-14 | 249.47 | 255.36 | 248.27 | 252.96 | 252.96 | 567,200 |
| 2024-02-13 | 251.78 | 253.11 | 243.49 | 245.80 | 245.80 | 692,200 |
| 2024-02-12 | 253.09 | 260.00 | 253.09 | 259.40 | 259.40 | 395,800 |
| 2024-02-09 | 248.36 | 253.77 | 248.36 | 253.09 | 253.09 | 328,600 |
| 2024-02-08 | 247.22 | 249.75 | 245.68 | 247.12 | 247.12 | 318,700 |
| 2024-02-07 | 243.67 | 247.62 | 240.38 | 247.11 | 247.11 | 522,900 |
| 2024-02-06 | 241.15 | 243.50 | 241.15 | 242.49 | 242.49 | 497,100 |
| 2024-02-05 | 242.92 | 244.10 | 239.04 | 242.07 | 242.07 | 336,200 |
| 2024-02-02 | 240.21 | 247.94 | 237.06 | 246.48 | 246.48 | 418,600 |
| 2024-02-01 | 239.55 | 242.87 | 233.95 | 242.60 | 242.60 | 474,100 |
| 2024-01-31 | 250.00 | 250.00 | 238.48 | 239.55 | 239.55 | 482,600 |
| 2024-01-30 | 255.98 | 255.98 | 250.56 | 250.91 | 250.91 | 302,100 |
| 2024-01-29 | 250.72 | 256.04 | 249.71 | 255.93 | 255.93 | 493,200 |
| 2024-01-26 | 256.98 | 258.42 | 251.62 | 252.17 | 252.17 | 268,300 |
| 2024-01-25 | 257.98 | 260.75 | 255.47 | 256.99 | 256.99 | 334,200 |
| 2024-01-24 | 259.14 | 259.14 | 251.67 | 254.17 | 254.17 | 522,100 |
| 2024-01-23 | 255.85 | 257.44 | 252.62 | 256.09 | 256.09 | 211,816 |
| 2024-01-22 | 251.85 | 258.22 | 250.37 | 254.57 | 254.57 | 357,588 |
| 2024-01-19 | 250.44 | 251.32 | 245.14 | 249.09 | 249.09 | 397,631 |
| 2024-01-18 | 240.40 | 250.12 | 237.75 | 249.59 | 249.59 | 482,163 |
| 2024-01-17 | 240.00 | 240.34 | 236.19 | 239.17 | 239.17 | 463,251 |
| 2024-01-16 | 246.53 | 247.04 | 240.22 | 243.52 | 243.52 | 498,307 |
| 2024-01-12 | 256.77 | 259.17 | 243.56 | 248.87 | 248.87 | 625,603 |
| 2024-01-11 | 254.01 | 256.87 | 248.43 | 255.03 | 255.03 | 380,943 |
| 2024-01-10 | 256.00 | 256.93 | 252.50 | 255.27 | 255.27 | 276,886 |
| 2024-01-09 | 255.82 | 259.66 | 255.00 | 256.44 | 256.44 | 326,637 |
| 2024-01-08 | 252.11 | 262.28 | 251.36 | 261.09 | 261.09 | 399,452 |
| 2024-01-05 | 252.21 | 257.16 | 252.15 | 252.69 | 252.69 | 293,521 |
| 2024-01-04 | 251.10 | 255.41 | 250.53 | 252.97 | 252.97 | 358,077 |
| 2024-01-03 | 264.12 | 265.55 | 252.38 | 252.52 | 252.52 | 404,813 |
| 2024-01-02 | 268.56 | 270.74 | 265.39 | 267.98 | 267.98 | 452,866 |
| 2023-12-29 | 274.73 | 276.31 | 272.77 | 273.33 | 273.33 | 251,342 |
| 2023-12-28 | 274.11 | 276.39 | 272.78 | 275.35 | 275.35 | 193,857 |
| 2023-12-27 | 276.50 | 276.65 | 273.27 | 275.79 | 275.79 | 275,709 |
| 2023-12-26 | 270.00 | 276.08 | 269.29 | 275.50 | 275.50 | 220,015 |
| 2023-12-22 | 266.77 | 269.83 | 265.89 | 269.41 | 269.41 | 225,891 |
| 2023-12-21 | 264.76 | 266.15 | 261.67 | 265.31 | 265.31 | 282,522 |
| 2023-12-20 | 269.61 | 270.98 | 261.35 | 261.61 | 261.61 | 332,824 |
| 2023-12-19 | 268.61 | 271.79 | 265.68 | 269.42 | 269.42 | 467,083 |
| 2023-12-18 | 271.05 | 271.05 | 264.40 | 266.68 | 266.68 | 484,953 |
| 2023-12-15 | 269.17 | 280.33 | 268.07 | 270.18 | 270.18 | 1,025,026 |
| 2023-12-14 | 248.56 | 274.44 | 247.11 | 272.16 | 272.16 | 1,165,945 |
| 2023-12-13 | 238.64 | 245.31 | 235.79 | 244.43 | 244.43 | 303,488 |
| 2023-12-12 | 240.00 | 241.43 | 238.22 | 239.38 | 239.38 | 238,413 |
| 2023-12-11 | 235.94 | 239.76 | 235.94 | 239.65 | 239.65 | 363,087 |
| 2023-12-08 | 232.29 | 237.80 | 232.29 | 236.13 | 236.13 | 229,931 |
| 2023-12-07 | 235.17 | 236.97 | 232.99 | 233.23 | 233.23 | 319,102 |
| 2023-12-06 | 237.67 | 238.72 | 233.84 | 234.13 | 234.13 | 222,310 |
| 2023-12-05 | 238.39 | 238.39 | 232.57 | 234.36 | 234.36 | 243,301 |
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.