Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	289.87	291.64	285.49	290.84	290.84	232,293
2023-03-17	294.05	294.30	287.15	288.71	288.71	461,456
2023-03-16	286.92	296.40	284.83	294.93	294.93	333,410
2023-03-15	284.99	287.94	282.46	287.74	287.74	272,930
2023-03-14	292.49	293.49	286.90	292.46	292.46	211,327
2023-03-13	284.11	291.38	278.53	284.92	284.92	265,466
2023-03-10	296.23	297.71	286.56	288.19	288.19	258,440
2023-03-09	307.47	309.57	296.37	296.91	296.91	351,015
2023-03-08	303.27	307.37	301.50	307.07	307.07	186,138
2023-03-07	305.42	306.11	301.86	302.16	302.16	182,562
2023-03-06	310.27	313.79	304.03	305.81	305.81	154,873
2023-03-03	307.62	311.53	306.07	309.45	309.45	230,157
2023-03-02	299.80	306.58	297.62	306.06	306.06	254,195
2023-03-01	299.83	305.57	298.93	302.34	302.34	409,043
2023-02-28	296.75	300.67	295.18	300.25	300.25	512,921
2023-02-27	296.35	297.71	293.44	296.23	296.23	547,816
2023-02-24	295.00	296.69	288.88	291.92	291.92	415,285
2023-02-23	307.54	307.82	295.42	301.00	301.00	444,763
2023-02-22	308.26	308.53	302.28	304.87	304.87	308,951
2023-02-21	317.96	317.96	306.29	307.00	307.00	375,026
2023-02-17	329.12	329.60	310.55	322.58	322.58	496,819
2023-02-16	330.00	340.84	327.62	333.44	333.44	555,831
2023-02-15	316.90	327.43	316.90	327.02	327.02	305,719
2023-02-14	315.89	322.79	312.74	318.76	318.76	192,593
2023-02-13	313.15	319.01	309.85	318.95	318.95	287,459
2023-02-10	312.64	317.69	310.30	313.46	313.46	342,409
2023-02-09	322.16	329.71	315.67	316.56	316.56	478,474
2023-02-08	328.28	329.67	324.51	325.54	325.54	277,521
2023-02-07	322.73	331.98	321.34	331.15	331.15	405,926
2023-02-06	326.69	330.54	323.81	324.70	324.70	406,217
2023-02-03	335.41	338.22	329.18	330.81	330.81	498,471
2023-02-02	335.96	351.74	335.81	344.70	344.70	787,409
2023-02-01	316.18	329.62	315.75	328.63	328.63	442,508
2023-01-31	309.32	316.38	306.50	316.18	316.18	264,864
2023-01-30	313.14	315.30	308.75	309.03	309.03	240,873
2023-01-27	310.18	317.52	308.15	317.10	317.10	296,760
2023-01-26	314.04	315.00	306.14	311.27	311.27	221,622
2023-01-25	305.00	312.58	302.45	310.57	310.57	292,897
2023-01-24	315.00	317.24	309.75	310.08	310.08	370,723
2023-01-23	298.49	320.12	297.94	317.76	317.76	812,573
2023-01-20	288.23	297.22	288.23	297.03	297.03	307,644
2023-01-19	292.02	295.80	285.78	287.72	287.72	260,935
2023-01-18	295.80	299.75	295.80	296.54	296.54	418,265
2023-01-17	293.54	294.15	288.68	293.58	293.58	329,963
2023-01-13	290.02	293.99	286.99	293.70	293.70	687,117
2023-01-12	301.84	301.84	290.87	293.00	293.00	735,489
2023-01-11	289.00	300.21	286.56	299.79	299.79	600,107
2023-01-10	277.82	286.95	277.01	286.93	286.93	353,724
2023-01-09	276.00	283.53	273.52	279.29	279.29	535,362
2023-01-06	265.11	277.86	263.22	273.42	273.42	552,691
2023-01-05	260.68	260.94	254.69	260.06	260.06	368,180
2023-01-04	263.62	265.81	258.23	262.99	262.99	311,603
2023-01-03	260.87	262.69	255.71	260.20	260.20	295,378
2022-12-30	254.20	256.54	251.52	256.41	256.41	228,213
2022-12-29	249.55	258.05	249.00	257.53	257.53	274,915
2022-12-28	250.48	253.85	246.13	246.84	246.84	241,215
2022-12-27	249.35	253.87	247.16	251.00	251.00	252,510
2022-12-23	246.86	249.14	244.76	248.22	248.22	180,932
2022-12-22	245.78	247.64	241.01	247.51	247.51	341,670
2022-12-21	248.61	253.80	248.31	250.84	250.84	435,418

← NewerPage 16 of 21 · 1,256 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.