Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	433.50	437.30	424.78	431.24	431.24	492,290
2022-04-01	414.63	417.17	403.70	413.73	413.73	505,247
2022-03-31	428.91	432.21	412.94	413.70	413.70	575,620
2022-03-30	434.00	437.93	428.50	429.61	429.61	316,484
2022-03-29	429.34	440.64	428.66	438.10	438.10	292,084
2022-03-28	425.66	426.94	417.72	422.28	422.28	319,506
2022-03-25	427.58	428.13	421.35	425.66	425.66	294,305
2022-03-24	424.31	427.85	415.73	427.37	427.37	311,018
2022-03-23	428.73	430.98	419.29	419.91	419.91	325,811
2022-03-22	429.83	436.94	424.92	433.68	433.68	455,809
2022-03-21	437.62	439.45	425.33	429.54	429.54	491,303
2022-03-18	419.35	439.71	416.22	437.18	437.18	930,717
2022-03-17	401.04	419.95	399.72	419.35	419.35	537,947
2022-03-16	391.75	401.95	389.46	401.65	401.65	321,480
2022-03-15	382.45	388.48	380.87	387.08	387.08	341,094
2022-03-14	390.66	392.47	375.63	380.09	380.09	330,380
2022-03-11	390.92	394.00	385.38	386.07	386.07	410,323
2022-03-10	388.29	392.36	383.12	388.79	388.79	250,369
2022-03-09	395.95	402.91	391.45	399.11	399.11	346,076
2022-03-08	381.67	396.84	381.08	383.92	383.92	407,620
2022-03-07	394.00	396.54	380.91	381.65	381.65	504,960
2022-03-04	402.46	404.50	391.88	394.24	394.24	532,462
2022-03-03	417.94	418.52	404.69	407.29	407.29	241,736
2022-03-02	409.19	418.34	407.12	415.27	415.27	409,454
2022-03-01	413.00	414.00	402.25	405.58	405.58	462,142
2022-02-28	414.25	417.67	406.14	413.34	413.34	541,083
2022-02-25	415.10	423.87	410.65	418.07	418.07	440,633
2022-02-24	386.95	415.81	385.34	415.33	415.33	508,662
2022-02-23	413.00	418.16	398.46	399.29	399.29	569,011
2022-02-22	416.00	422.71	406.65	409.76	409.76	549,657
2022-02-18	423.81	427.36	418.42	420.31	420.31	536,259
2022-02-17	426.69	431.81	420.62	423.50	423.50	609,266
2022-02-16	432.00	434.21	425.75	430.97	430.97	538,929
2022-02-15	433.67	440.49	432.64	434.94	434.94	615,990
2022-02-14	442.30	451.46	423.54	426.42	426.42	659,057
2022-02-11	465.60	467.66	436.25	441.74	441.74	1,276,017
2022-02-10	489.61	489.61	461.33	466.63	466.63	772,725
2022-02-09	497.69	507.48	494.02	506.02	506.02	678,649
2022-02-08	495.67	499.98	488.47	491.70	491.70	615,308
2022-02-07	505.54	509.11	496.84	498.34	498.34	299,815
2022-02-04	503.62	510.40	495.91	503.09	503.09	394,573
2022-02-03	509.29	514.72	506.63	508.30	508.30	487,793
2022-02-02	512.82	520.32	507.58	517.01	517.01	482,754
2022-02-01	509.30	511.41	500.08	509.48	509.48	330,040
2022-01-31	493.94	510.29	493.94	509.12	509.12	364,861
2022-01-28	474.64	493.66	466.07	492.57	492.57	569,167
2022-01-27	483.00	487.92	469.66	473.23	473.23	624,636
2022-01-26	484.51	487.10	466.27	475.70	475.70	592,461
2022-01-25	479.92	483.85	462.32	474.00	474.00	537,919
2022-01-24	482.57	491.57	463.76	490.56	490.56	853,601
2022-01-21	502.81	511.97	493.25	494.18	494.18	488,950
2022-01-20	516.02	520.57	500.25	501.42	501.42	319,998
2022-01-19	517.69	529.80	512.56	513.11	513.11	308,287
2022-01-18	516.10	522.03	514.00	516.72	516.72	337,881
2022-01-14	520.24	533.22	517.60	528.00	528.00	321,888
2022-01-13	539.82	544.61	524.38	525.80	525.80	312,524
2022-01-12	539.97	547.37	535.05	538.44	538.44	306,734
2022-01-11	535.15	539.02	521.60	538.57	538.57	443,483
2022-01-10	527.37	536.10	516.08	535.41	535.41	403,387
2022-01-07	552.14	553.54	530.14	530.86	530.86	432,825

← NewerPage 20 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.