Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	242.55	250.65	241.43	247.15	247.15	377,788
2022-12-19	249.00	251.55	242.88	243.71	243.71	325,171
2022-12-16	249.25	251.09	244.72	248.92	248.92	769,104
2022-12-15	256.15	257.72	249.65	251.04	251.04	410,383
2022-12-14	261.95	267.27	257.70	261.50	261.50	393,154
2022-12-13	270.60	274.70	257.02	263.27	263.27	608,689
2022-12-12	253.84	259.94	250.12	258.10	258.10	478,496
2022-12-09	251.19	256.67	250.53	251.45	251.45	551,895
2022-12-08	252.31	259.55	252.00	252.82	252.82	473,449
2022-12-07	252.42	255.04	250.73	252.54	252.54	303,099
2022-12-06	261.01	261.08	251.35	254.21	254.21	375,419
2022-12-05	272.88	273.10	261.57	261.80	261.80	473,589
2022-12-02	264.67	276.14	264.61	274.86	274.86	440,540
2022-12-01	268.76	274.29	262.87	268.82	268.82	521,903
2022-11-30	266.62	273.90	257.74	270.28	270.28	1,734,538
2022-11-29	269.79	273.00	261.54	266.82	266.82	534,884
2022-11-28	268.38	270.06	266.52	269.00	269.00	492,914
2022-11-25	270.50	272.30	269.62	271.90	271.90	202,392
2022-11-23	262.74	274.85	261.99	270.66	270.66	464,600
2022-11-22	257.40	261.83	255.25	261.05	261.05	442,103
2022-11-21	253.95	258.22	253.13	257.00	257.00	402,676
2022-11-18	259.39	260.91	250.32	256.10	256.10	504,472
2022-11-17	251.79	257.62	250.22	255.11	255.11	342,404
2022-11-16	259.76	259.76	254.19	258.43	258.43	465,880
2022-11-15	257.54	266.04	257.06	261.59	261.59	704,421
2022-11-14	261.71	262.13	251.07	251.47	251.47	501,786
2022-11-11	254.09	265.98	252.84	263.38	263.38	571,619
2022-11-10	238.92	253.72	237.88	253.42	253.42	718,526
2022-11-09	232.03	232.03	225.76	226.88	226.88	397,744
2022-11-08	238.86	241.20	231.21	234.65	234.65	355,162
2022-11-07	232.52	236.56	227.62	236.36	236.36	321,923
2022-11-04	231.83	232.63	224.87	230.56	230.56	451,909
2022-11-03	231.84	236.66	227.15	227.32	227.32	619,158
2022-11-02	236.07	242.80	231.38	236.03	236.03	1,039,893
2022-11-01	264.40	264.40	237.28	238.30	238.30	1,778,081
2022-10-31	283.43	287.97	278.84	283.22	283.22	661,852
2022-10-28	275.03	288.61	271.72	288.00	288.00	567,493
2022-10-27	276.98	281.89	274.89	275.29	275.29	422,380
2022-10-26	273.43	278.66	271.17	273.18	273.18	248,062
2022-10-25	267.61	274.72	266.57	274.58	274.58	261,212
2022-10-24	264.30	267.64	259.01	265.72	265.72	368,289
2022-10-21	255.92	263.91	252.39	263.04	263.04	348,797
2022-10-20	261.08	265.93	253.55	256.23	256.23	311,659
2022-10-19	261.34	264.87	257.39	260.46	260.46	230,137
2022-10-18	269.51	271.96	260.47	263.89	263.89	352,114
2022-10-17	262.53	264.84	259.28	261.64	261.64	338,016
2022-10-14	265.17	267.72	254.56	255.61	255.61	413,476
2022-10-13	253.32	277.99	252.45	268.27	268.27	578,618
2022-10-12	250.09	263.28	248.91	261.03	261.03	469,045
2022-10-11	255.44	257.08	248.17	250.01	250.01	450,514
2022-10-10	268.00	268.26	255.58	258.60	258.60	290,185
2022-10-07	273.82	275.69	266.05	266.68	266.68	345,425
2022-10-06	281.61	285.28	278.34	280.35	280.35	339,654
2022-10-05	276.83	284.20	276.19	281.88	281.88	368,561
2022-10-04	277.75	281.65	277.41	281.65	281.65	341,780
2022-10-03	264.94	274.09	261.69	272.09	272.09	325,888
2022-09-30	264.84	271.96	261.63	262.01	262.01	378,541
2022-09-29	266.41	268.17	262.41	265.52	265.52	354,126
2022-09-28	267.41	272.94	265.54	271.35	271.35	287,696
2022-09-27	271.21	272.23	263.25	264.95	264.95	420,377

← NewerPage 17 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.