Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	295.17	297.65	289.83	293.95	293.95	540,511
2022-06-29	304.83	304.83	295.28	298.33	298.33	260,036
2022-06-28	309.87	312.99	301.42	302.21	302.21	271,057
2022-06-27	311.31	311.76	305.55	309.83	309.83	335,603
2022-06-24	301.10	310.36	300.79	308.91	308.91	1,009,185
2022-06-23	298.23	299.15	291.86	297.41	297.41	307,758
2022-06-22	293.58	299.47	290.77	297.82	297.82	433,998
2022-06-21	293.51	299.95	292.49	295.85	295.85	489,298
2022-06-17	296.73	297.46	287.93	288.46	288.46	867,641
2022-06-16	301.16	304.27	290.03	292.12	292.12	457,660
2022-06-15	304.45	312.72	301.00	308.36	308.36	436,948
2022-06-14	295.12	302.50	292.85	300.74	300.74	571,954
2022-06-13	295.65	299.97	290.45	293.08	293.08	492,407
2022-06-10	310.00	311.17	304.10	305.35	305.35	506,314
2022-06-09	329.40	330.24	315.57	315.66	315.66	552,147
2022-06-08	334.48	334.48	328.36	330.74	330.74	600,476
2022-06-07	330.62	338.23	326.01	335.51	335.51	457,173
2022-06-06	341.48	342.41	332.89	335.43	335.43	391,266
2022-06-03	342.07	342.07	332.79	334.77	334.77	359,189
2022-06-02	334.38	347.91	332.18	347.07	347.07	587,569
2022-06-01	339.61	344.01	331.73	334.55	334.55	334,341
2022-05-31	343.78	344.12	334.08	338.19	338.19	717,735
2022-05-27	336.00	343.53	335.90	343.53	343.53	627,787
2022-05-26	324.20	333.71	322.74	332.47	332.47	363,244
2022-05-25	319.87	326.61	318.68	322.72	322.72	379,834
2022-05-24	330.30	332.15	318.74	322.88	322.88	353,388
2022-05-23	330.16	338.92	322.87	334.73	334.73	529,817
2022-05-20	330.02	331.17	314.91	325.37	325.37	564,262
2022-05-19	324.17	330.69	322.15	324.10	324.10	598,821
2022-05-18	338.83	342.47	325.33	326.42	326.42	670,406
2022-05-17	339.55	347.15	335.30	344.58	344.58	456,607
2022-05-16	333.07	336.30	327.15	329.33	329.33	394,861
2022-05-13	322.01	337.75	322.01	336.86	336.86	629,589
2022-05-12	311.99	323.45	309.00	316.72	316.72	1,076,606
2022-05-11	324.53	335.11	314.26	314.50	314.50	752,228
2022-05-10	336.99	341.66	317.72	325.84	325.84	719,052
2022-05-09	335.00	341.72	327.45	328.54	328.54	602,149
2022-05-06	343.31	349.49	333.37	342.59	342.59	554,123
2022-05-05	363.87	366.42	344.05	347.75	347.75	552,852
2022-05-04	364.17	370.91	354.43	367.87	367.87	771,749
2022-05-03	376.44	378.89	360.00	368.14	368.14	621,817
2022-05-02	371.66	383.06	367.15	379.57	379.57	525,356
2022-04-29	380.24	385.33	368.35	369.66	369.66	600,364
2022-04-28	375.59	384.94	370.63	382.98	382.98	356,709
2022-04-27	373.99	381.27	370.14	371.11	371.11	337,698
2022-04-26	386.82	390.44	374.50	374.50	374.50	340,836
2022-04-25	375.82	390.16	374.11	388.94	388.94	448,362
2022-04-22	389.55	391.76	377.29	377.98	377.98	306,992
2022-04-21	402.73	406.49	388.74	390.04	390.04	268,721
2022-04-20	409.07	409.90	397.50	398.42	398.42	358,410
2022-04-19	393.57	407.45	393.05	406.62	406.62	215,814
2022-04-18	391.00	397.35	390.27	394.28	394.28	262,034
2022-04-14	407.00	407.00	393.60	393.68	393.68	268,443
2022-04-13	401.20	408.30	400.53	405.00	405.00	466,166
2022-04-12	410.88	418.67	400.75	402.21	402.21	276,211
2022-04-11	410.78	413.70	405.80	408.70	408.70	249,091
2022-04-08	416.26	419.14	406.70	415.63	415.63	387,643
2022-04-07	418.08	427.02	416.90	418.40	418.40	464,526
2022-04-06	417.53	425.13	413.22	422.90	422.90	442,255
2022-04-05	431.96	431.96	422.42	423.72	423.72	456,675

← NewerPage 19 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.