Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	262.97	263.13	254.94	256.37	256.37	435,042
2023-09-07	268.61	268.81	256.82	264.24	264.24	498,068
2023-09-06	273.25	275.03	270.19	272.38	272.38	327,207
2023-09-05	275.74	276.98	271.70	273.25	273.25	417,301
2023-09-01	276.96	278.76	275.00	275.95	275.95	311,875
2023-08-31	279.88	279.88	274.77	275.01	275.01	372,801
2023-08-30	272.40	279.83	268.97	279.11	279.11	390,985
2023-08-29	268.34	274.72	268.01	273.49	273.49	280,772
2023-08-28	270.39	271.31	268.18	269.92	269.92	211,072
2023-08-25	267.90	269.47	264.45	268.39	268.39	337,273
2023-08-24	270.38	272.70	265.92	265.92	265.92	246,341
2023-08-23	269.98	271.22	267.10	270.09	270.09	314,833
2023-08-22	269.82	272.47	266.76	269.36	269.36	340,527
2023-08-21	270.47	273.00	266.50	267.53	267.53	373,936
2023-08-18	261.82	274.03	260.81	271.98	271.98	699,168
2023-08-17	267.67	269.61	263.14	266.03	266.03	343,194
2023-08-16	265.65	268.24	263.89	265.94	265.94	374,520
2023-08-15	261.18	268.92	261.12	267.98	267.98	501,091
2023-08-14	263.45	264.09	258.62	263.86	263.86	295,172
2023-08-11	254.08	263.00	254.08	261.94	261.94	493,233
2023-08-10	258.50	260.00	252.83	255.42	255.42	413,989
2023-08-09	253.42	260.88	250.75	257.89	257.89	499,589
2023-08-08	248.82	254.32	248.14	253.68	253.68	520,985
2023-08-07	251.06	251.92	245.35	248.23	248.23	427,638
2023-08-04	249.00	254.80	246.60	251.41	251.41	569,739
2023-08-03	238.09	252.28	231.98	249.55	249.55	1,171,002
2023-08-02	250.10	251.24	236.97	241.15	241.15	1,317,644
2023-08-01	245.02	262.50	244.67	254.77	254.77	2,622,136
2023-07-31	299.36	308.04	299.35	307.96	307.96	546,363
2023-07-28	303.43	304.84	296.43	299.18	299.18	534,081
2023-07-27	308.00	308.98	297.45	299.43	299.43	493,945
2023-07-26	299.19	306.68	298.96	306.12	306.12	289,120
2023-07-25	302.72	307.07	300.79	301.43	301.43	320,050
2023-07-24	305.82	308.72	301.81	302.59	302.59	303,943
2023-07-21	308.02	310.45	305.37	306.46	306.46	215,149
2023-07-20	316.57	316.57	303.17	304.54	304.54	311,369
2023-07-19	313.29	319.04	312.89	318.37	318.37	259,409
2023-07-18	308.10	313.73	308.05	313.17	313.17	395,080
2023-07-17	306.80	311.01	305.66	309.51	309.51	295,530
2023-07-14	316.82	317.05	307.87	309.28	309.28	297,967
2023-07-13	317.97	320.55	317.22	318.47	318.47	216,770
2023-07-12	314.20	318.85	311.22	315.93	315.93	347,660
2023-07-11	308.69	313.22	307.18	309.16	309.16	307,469
2023-07-10	294.57	307.26	294.57	306.16	306.16	403,471
2023-07-07	291.49	300.50	290.14	295.22	295.22	251,242
2023-07-06	287.40	291.87	283.54	291.14	291.14	292,021
2023-07-05	293.57	296.25	290.23	292.85	292.85	368,960
2023-07-03	293.89	296.99	292.86	296.27	296.27	183,974
2023-06-30	290.85	297.45	290.70	295.83	295.83	342,367
2023-06-29	283.05	289.33	281.80	288.68	288.68	309,994
2023-06-28	281.40	286.10	280.22	283.49	283.49	300,575
2023-06-27	273.85	284.43	270.67	282.81	282.81	356,764
2023-06-26	266.30	275.70	265.12	273.11	273.11	285,514
2023-06-23	265.35	265.93	261.91	264.33	264.33	656,953
2023-06-22	270.50	270.50	264.86	267.91	267.91	353,429
2023-06-21	274.52	274.61	270.80	270.88	270.88	314,496
2023-06-20	281.56	281.56	273.89	277.55	277.55	389,169
2023-06-16	286.96	288.76	281.75	282.40	282.40	636,921
2023-06-15	277.47	285.52	277.47	284.55	284.55	271,520
2023-06-14	283.84	285.87	279.08	280.38	280.38	287,229

← NewerPage 14 of 21 · 1,255 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.