Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	283.52	286.44	280.61	283.39	283.39	367,144
2023-06-12	275.61	280.55	274.91	279.99	279.99	344,201
2023-06-09	278.34	280.58	274.32	274.66	274.66	360,865
2023-06-08	276.97	278.43	272.38	278.03	278.03	366,243
2023-06-07	273.15	280.31	272.35	277.56	277.56	266,297
2023-06-06	269.11	273.65	266.50	270.10	270.10	455,114
2023-06-05	276.35	276.44	267.53	269.11	269.11	491,393
2023-06-02	269.33	279.61	269.33	278.01	278.01	374,134
2023-06-01	263.88	267.05	260.90	266.20	266.20	325,542
2023-05-31	265.00	267.52	261.36	262.57	262.57	653,505
2023-05-30	268.02	271.82	265.30	267.78	267.78	271,009
2023-05-26	260.67	265.99	260.67	264.72	264.72	243,505
2023-05-25	264.25	264.25	257.19	259.69	259.69	356,744
2023-05-24	269.85	271.04	260.53	261.39	261.39	467,535
2023-05-23	277.63	278.64	270.95	271.22	271.22	359,623
2023-05-22	279.71	282.49	276.84	280.13	280.13	256,610
2023-05-19	281.30	283.86	278.03	280.80	280.80	419,336
2023-05-18	271.01	280.62	269.63	279.33	279.33	360,632
2023-05-17	268.82	273.38	266.54	271.67	271.67	227,393
2023-05-16	268.43	271.36	265.03	266.38	266.38	183,743
2023-05-15	265.88	272.87	264.66	270.70	270.70	235,678
2023-05-12	267.14	268.84	262.31	266.16	266.16	221,476
2023-05-11	269.34	270.27	264.17	265.28	265.28	349,367
2023-05-10	272.21	274.85	267.65	271.77	271.77	257,448
2023-05-09	275.00	278.16	268.97	270.16	270.16	432,895
2023-05-08	274.00	278.14	271.77	277.86	277.86	384,110
2023-05-05	269.10	275.34	263.86	273.80	273.80	486,342
2023-05-04	256.20	265.71	255.00	265.00	265.00	551,652
2023-05-03	255.45	265.36	254.90	258.50	258.50	710,110
2023-05-02	251.44	269.01	245.75	255.44	255.44	1,327,141
2023-05-01	287.17	290.34	286.49	287.45	287.45	407,451
2023-04-28	284.24	289.97	282.62	288.03	288.03	428,093
2023-04-27	283.51	285.04	278.21	284.12	284.12	234,309
2023-04-26	284.90	286.28	279.59	280.42	280.42	214,891
2023-04-25	290.34	293.48	283.97	284.10	284.10	297,760
2023-04-24	288.34	290.34	286.38	288.19	288.19	244,305
2023-04-21	289.92	289.94	285.00	287.90	287.90	302,560
2023-04-20	289.17	293.48	288.03	290.52	290.52	220,696
2023-04-19	297.90	297.90	291.88	292.76	292.76	250,924
2023-04-18	303.02	304.50	299.07	300.63	300.63	149,288
2023-04-17	302.91	304.35	299.35	300.46	300.46	163,893
2023-04-14	303.92	307.33	299.77	303.08	303.08	158,446
2023-04-13	302.83	306.36	300.59	306.17	306.17	160,441
2023-04-12	306.23	307.08	300.50	301.41	301.41	130,361
2023-04-11	304.20	306.70	301.98	304.03	304.03	138,771
2023-04-10	297.32	302.15	296.72	301.96	301.96	142,849
2023-04-06	297.28	303.13	294.80	300.26	300.26	184,382
2023-04-05	308.48	308.48	299.06	300.15	300.15	185,368
2023-04-04	312.12	312.12	303.44	308.71	308.71	347,427
2023-04-03	315.13	316.23	307.40	311.65	311.65	199,872
2023-03-31	310.00	318.85	310.00	318.00	318.00	373,445
2023-03-30	301.91	309.30	300.94	309.11	309.11	302,616
2023-03-29	293.81	297.00	291.48	296.12	296.12	214,747
2023-03-28	287.76	291.53	286.53	290.15	290.15	177,126
2023-03-27	290.87	292.86	285.93	288.86	288.86	231,872
2023-03-24	286.58	289.29	283.07	288.73	288.73	321,993
2023-03-23	290.06	295.92	285.87	288.75	288.75	244,677
2023-03-22	292.33	298.78	287.86	288.11	288.11	362,949
2023-03-21	294.89	296.05	291.02	294.43	294.43	160,546
2023-03-20	289.87	291.64	285.49	290.84	290.84	232,293

← NewerPage 15 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.