Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 262.00 | 263.59 | 254.10 | 256.95 | 256.95 | 630,200 |
| 2026-07-22 | 260.36 | 264.59 | 257.68 | 262.75 | 262.75 | 653,800 |
| 2026-07-21 | 264.00 | 264.64 | 253.71 | 262.40 | 262.40 | 949,014 |
| 2026-07-20 | 267.81 | 267.96 | 260.29 | 264.69 | 264.69 | 527,027 |
| 2026-07-17 | 259.71 | 269.40 | 258.44 | 267.40 | 267.40 | 673,600 |
| 2026-07-16 | 252.39 | 266.16 | 252.26 | 265.04 | 265.04 | 544,900 |
| 2026-07-15 | 260.11 | 260.73 | 250.32 | 255.17 | 255.17 | 629,400 |
| 2026-07-14 | 266.90 | 270.63 | 258.51 | 260.11 | 260.11 | 450,700 |
| 2026-07-13 | 272.29 | 276.20 | 264.46 | 266.71 | 266.71 | 730,400 |
| 2026-07-10 | 273.82 | 276.98 | 270.97 | 272.52 | 272.52 | 593,100 |
| 2026-07-09 | 263.59 | 273.46 | 262.97 | 272.65 | 272.65 | 642,500 |
| 2026-07-08 | 260.30 | 264.69 | 256.48 | 264.32 | 264.32 | 373,500 |
| 2026-07-07 | 268.73 | 270.49 | 260.70 | 264.65 | 264.65 | 528,400 |
| 2026-07-06 | 268.40 | 276.00 | 265.50 | 270.29 | 270.29 | 693,600 |
| 2026-07-02 | 267.86 | 273.59 | 265.64 | 267.18 | 267.18 | 745,600 |
| 2026-07-01 | 262.30 | 274.55 | 260.21 | 267.85 | 267.85 | 939,600 |
| 2026-06-30 | 255.00 | 263.57 | 251.01 | 263.26 | 263.26 | 885,500 |
| 2026-06-29 | 252.24 | 256.04 | 248.67 | 255.81 | 255.81 | 868,100 |
| 2026-06-26 | 240.40 | 252.84 | 239.10 | 251.53 | 251.53 | 1,221,800 |
| 2026-06-25 | 250.67 | 252.50 | 242.02 | 243.39 | 243.39 | 791,000 |
| 2026-06-24 | 238.62 | 249.87 | 237.00 | 247.78 | 247.78 | 1,002,900 |
| 2026-06-23 | 241.64 | 244.55 | 237.68 | 237.72 | 237.72 | 621,000 |
| 2026-06-22 | 236.29 | 248.70 | 235.05 | 245.69 | 245.69 | 977,700 |
| 2026-06-18 | 236.75 | 239.49 | 233.84 | 235.98 | 235.98 | 1,564,100 |
| 2026-06-17 | 237.39 | 239.17 | 231.80 | 232.98 | 232.98 | 718,000 |
| 2026-06-16 | 241.15 | 245.65 | 236.60 | 237.39 | 237.39 | 917,000 |
| 2026-06-15 | 234.43 | 240.79 | 232.21 | 240.05 | 240.05 | 919,800 |
| 2026-06-12 | 222.75 | 228.77 | 220.71 | 228.42 | 228.42 | 584,200 |
| 2026-06-11 | 215.97 | 222.64 | 211.86 | 222.44 | 222.44 | 888,000 |
| 2026-06-10 | 230.07 | 233.08 | 214.31 | 216.79 | 216.79 | 918,900 |
| 2026-06-09 | 233.25 | 239.56 | 222.77 | 234.20 | 234.20 | 965,900 |
| 2026-06-08 | 231.90 | 236.87 | 229.27 | 233.04 | 233.04 | 1,011,300 |
| 2026-06-05 | 242.31 | 243.62 | 228.97 | 232.11 | 232.11 | 1,154,900 |
| 2026-06-04 | 250.17 | 252.37 | 245.37 | 245.48 | 245.48 | 768,900 |
| 2026-06-03 | 252.00 | 252.26 | 245.65 | 249.30 | 249.30 | 1,015,400 |
| 2026-06-02 | 250.78 | 255.68 | 248.42 | 254.44 | 254.44 | 930,900 |
| 2026-06-01 | 244.39 | 251.97 | 243.19 | 249.96 | 249.96 | 1,137,800 |
| 2026-05-29 | 245.74 | 248.48 | 241.31 | 243.63 | 243.63 | 4,608,800 |
| 2026-05-28 | 251.65 | 252.98 | 243.76 | 247.90 | 247.90 | 1,099,800 |
| 2026-05-27 | 252.74 | 258.00 | 248.66 | 252.51 | 252.51 | 977,400 |
| 2026-05-26 | 253.95 | 258.00 | 249.57 | 252.44 | 252.44 | 1,064,900 |
| 2026-05-22 | 245.18 | 257.14 | 245.18 | 255.55 | 255.55 | 1,383,400 |
| 2026-05-21 | 240.94 | 245.04 | 234.00 | 242.26 | 242.26 | 1,013,300 |
| 2026-05-20 | 246.92 | 248.24 | 239.56 | 243.47 | 243.47 | 1,102,300 |
| 2026-05-19 | 259.64 | 259.85 | 246.69 | 247.15 | 247.15 | 1,096,000 |
| 2026-05-18 | 261.06 | 263.49 | 254.86 | 260.06 | 260.06 | 1,067,700 |
| 2026-05-15 | 255.01 | 260.49 | 253.00 | 259.35 | 259.35 | 1,224,600 |
| 2026-05-14 | 249.54 | 261.41 | 245.51 | 258.10 | 258.10 | 1,264,600 |
| 2026-05-13 | 248.68 | 250.99 | 237.03 | 246.76 | 246.76 | 1,392,500 |
| 2026-05-12 | 248.94 | 259.34 | 238.49 | 241.79 | 241.79 | 2,879,400 |
| 2026-05-11 | 226.05 | 228.98 | 216.41 | 216.96 | 216.96 | 971,700 |
| 2026-05-08 | 229.44 | 229.44 | 222.58 | 226.03 | 226.03 | 778,900 |
| 2026-05-07 | 230.56 | 233.98 | 227.58 | 228.62 | 228.62 | 771,100 |
| 2026-05-06 | 232.00 | 232.00 | 225.74 | 229.76 | 229.76 | 589,600 |
| 2026-05-05 | 224.73 | 229.08 | 221.68 | 228.39 | 228.39 | 711,400 |
| 2026-05-04 | 226.32 | 228.43 | 219.53 | 223.73 | 223.73 | 624,400 |
| 2026-05-01 | 228.85 | 229.50 | 223.95 | 227.08 | 227.08 | 655,900 |
| 2026-04-30 | 216.05 | 227.83 | 213.67 | 226.26 | 226.26 | 1,016,000 |
| 2026-04-29 | 218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 891,400 |
| 2026-04-28 | 220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 760,600 |
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.