Zebra Technologies Corp historical data

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

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

← NewerPage 2 of 79 · 4,728 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.