Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	268.55	274.23	265.05	265.86	265.86	363,173
2022-09-23	270.38	272.63	262.84	268.04	268.04	395,419
2022-09-22	282.61	283.85	272.79	272.94	272.94	404,794
2022-09-21	288.85	295.14	284.77	285.08	285.08	414,493
2022-09-20	288.99	288.99	281.66	285.65	285.65	269,813
2022-09-19	285.01	291.50	284.45	291.21	291.21	356,311
2022-09-16	294.53	294.73	285.96	288.52	288.52	531,440
2022-09-15	294.09	301.43	292.39	296.20	296.20	380,263
2022-09-14	293.10	300.15	290.25	295.97	295.97	405,883
2022-09-13	301.40	301.40	291.36	293.50	293.50	423,495
2022-09-12	310.88	314.79	309.31	311.85	311.85	348,602
2022-09-09	301.24	308.44	301.24	307.84	307.84	286,026
2022-09-08	292.06	298.91	291.40	298.30	298.30	253,006
2022-09-07	290.82	296.60	288.16	295.58	295.58	596,123
2022-09-06	296.39	296.39	286.58	289.93	289.93	368,299
2022-09-02	316.60	316.60	296.10	297.60	297.60	479,990
2022-09-01	296.58	309.97	294.41	309.74	309.74	548,088
2022-08-31	304.56	305.15	298.24	301.64	301.64	599,979
2022-08-30	310.10	311.66	301.46	302.86	302.86	311,746
2022-08-29	304.90	311.36	302.48	307.90	307.90	235,290
2022-08-26	331.08	331.65	308.09	308.16	308.16	284,339
2022-08-25	322.00	330.42	321.85	330.14	330.14	179,333
2022-08-24	317.77	321.53	316.64	319.34	319.34	210,860
2022-08-23	315.00	319.30	314.46	316.99	316.99	181,655
2022-08-22	322.33	322.33	314.58	315.88	315.88	241,595
2022-08-19	337.68	339.32	327.61	328.41	328.41	218,352
2022-08-18	340.46	346.02	339.20	342.38	342.38	201,099
2022-08-17	340.10	341.58	336.72	340.45	340.45	333,394
2022-08-16	345.59	347.89	340.64	344.91	344.91	185,481
2022-08-15	345.82	350.34	343.80	349.41	349.41	251,851
2022-08-12	338.53	346.79	336.19	346.74	346.74	239,609
2022-08-11	333.60	343.53	331.85	336.00	336.00	279,786
2022-08-10	330.20	332.42	325.21	328.87	328.87	241,914
2022-08-09	326.34	326.34	318.50	320.15	320.15	375,780
2022-08-08	332.49	338.84	329.25	330.32	330.32	358,756
2022-08-05	324.52	337.29	324.52	331.70	331.70	298,533
2022-08-04	325.76	330.89	323.53	330.58	330.58	369,655
2022-08-03	322.22	332.03	316.05	326.41	326.41	531,873
2022-08-02	351.76	356.62	322.93	323.32	323.32	983,106
2022-08-01	352.42	365.97	350.69	358.43	358.43	646,573
2022-07-29	343.32	358.39	340.26	357.69	357.69	460,918
2022-07-28	338.49	347.16	336.70	344.50	344.50	319,384
2022-07-27	328.61	340.00	327.23	338.49	338.49	338,839
2022-07-26	323.96	327.18	321.20	326.97	326.97	299,963
2022-07-25	325.50	328.79	320.96	325.37	325.37	356,312
2022-07-22	330.95	334.59	322.92	326.68	326.68	222,264
2022-07-21	324.70	332.19	323.84	332.15	332.15	371,016
2022-07-20	312.01	325.64	311.81	325.42	325.42	414,704
2022-07-19	301.09	312.55	301.09	311.91	311.91	303,107
2022-07-18	299.58	302.45	293.77	295.84	295.84	279,858
2022-07-15	293.54	298.52	291.01	297.72	297.72	292,263
2022-07-14	289.01	292.03	284.06	290.80	290.80	270,730
2022-07-13	286.19	294.93	283.72	292.49	292.49	297,979
2022-07-12	294.06	298.96	290.48	292.41	292.41	492,780
2022-07-11	293.99	296.35	291.06	291.70	291.70	335,150
2022-07-08	303.07	303.70	297.76	299.52	299.52	269,295
2022-07-07	295.35	306.17	295.35	305.14	305.14	316,491
2022-07-06	304.95	306.37	290.39	294.53	294.53	575,426
2022-07-05	294.77	302.56	293.04	302.33	302.33	331,160
2022-07-01	292.23	300.06	290.65	299.34	299.34	473,853

← NewerPage 18 of 79 · 4,730 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.