Zebra Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	239.43	243.00	236.77	239.37	239.37	302,833
2023-12-01	235.40	241.90	232.78	241.22	241.22	419,616
2023-11-30	237.72	238.26	235.35	236.98	236.98	492,366
2023-11-29	236.13	240.06	235.65	236.62	236.62	373,026
2023-11-28	230.72	234.42	229.65	233.89	233.89	425,012
2023-11-27	227.65	233.62	227.65	231.50	231.50	528,601
2023-11-24	225.83	229.65	225.83	228.92	228.92	195,194
2023-11-22	223.40	227.00	221.59	225.86	225.86	550,144
2023-11-21	218.49	223.04	217.38	222.41	222.41	360,520
2023-11-20	218.84	221.78	216.60	220.54	220.54	330,626
2023-11-17	218.46	218.70	215.27	218.02	218.02	340,653
2023-11-16	216.22	217.49	212.40	215.48	215.48	275,726
2023-11-15	215.65	224.21	215.65	216.96	216.96	501,613
2023-11-14	209.00	216.50	208.50	215.66	215.66	542,744
2023-11-13	204.40	205.38	202.01	202.61	202.61	411,226
2023-11-10	202.92	207.21	202.46	206.18	206.18	602,261
2023-11-09	207.59	208.15	201.43	202.52	202.52	486,946
2023-11-08	208.00	210.37	204.04	206.44	206.44	525,922
2023-11-07	204.50	208.26	202.60	208.04	208.04	613,313
2023-11-06	213.86	213.86	205.21	206.02	206.02	373,829
2023-11-03	210.87	217.14	210.87	214.30	214.30	540,795
2023-11-02	200.46	207.23	198.19	207.00	207.00	758,514
2023-11-01	209.57	212.50	194.59	197.99	197.99	822,536
2023-10-31	213.90	215.00	203.09	209.43	209.43	914,240
2023-10-30	207.50	211.21	204.47	209.77	209.77	970,099
2023-10-27	204.60	207.56	201.16	207.18	207.18	564,972
2023-10-26	200.00	207.38	198.86	204.83	204.83	735,560
2023-10-25	203.83	205.23	196.13	198.91	198.91	577,979
2023-10-24	206.49	207.50	203.11	205.91	205.91	348,235
2023-10-23	203.81	208.73	202.70	205.29	205.29	482,766
2023-10-20	204.84	205.15	201.01	204.55	204.55	860,378
2023-10-19	209.40	213.74	205.10	205.99	205.99	517,465
2023-10-18	211.08	211.13	207.75	209.12	209.12	346,432
2023-10-17	212.29	216.57	212.29	212.99	212.99	355,825
2023-10-16	207.32	216.00	206.84	214.97	214.97	425,277
2023-10-13	210.59	210.59	205.19	206.92	206.92	460,938
2023-10-12	218.33	218.33	208.01	210.87	210.87	597,229
2023-10-11	222.04	223.27	215.32	217.16	217.16	822,651
2023-10-10	222.98	227.54	221.76	222.40	222.40	361,924
2023-10-09	221.17	223.46	220.18	222.58	222.58	266,582
2023-10-06	220.85	225.02	219.33	223.85	223.85	383,991
2023-10-05	227.38	228.48	219.42	222.54	222.54	448,353
2023-10-04	232.05	232.05	227.79	230.94	230.94	487,489
2023-10-03	230.97	232.89	228.16	230.33	230.33	313,277
2023-10-02	236.53	236.70	232.24	233.63	233.63	246,091
2023-09-29	238.69	241.66	235.97	236.53	236.53	390,011
2023-09-28	226.30	239.01	226.30	236.87	236.87	611,777
2023-09-27	224.16	226.98	222.58	225.91	225.91	364,561
2023-09-26	225.97	226.65	222.58	223.96	223.96	355,417
2023-09-25	225.75	230.76	225.75	228.15	228.15	314,528
2023-09-22	228.64	229.79	224.57	227.15	227.15	482,247
2023-09-21	232.93	234.33	228.52	228.68	228.68	676,183
2023-09-20	245.09	245.49	235.63	235.83	235.83	825,016
2023-09-19	252.94	253.72	250.62	252.17	252.17	245,011
2023-09-18	250.53	253.52	249.01	253.20	253.20	219,963
2023-09-15	255.11	256.18	249.38	251.38	251.38	535,179
2023-09-14	251.29	255.10	250.18	254.79	254.79	444,073
2023-09-13	251.40	253.02	248.86	250.18	250.18	407,661
2023-09-12	254.28	254.58	250.76	251.31	251.31	387,622
2023-09-11	257.79	258.13	254.15	254.77	254.77	358,606

← NewerPage 13 of 79 · 4,729 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.