Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	555.00	563.06	548.45	555.16	555.16	338,308
2022-01-05	582.40	586.92	557.48	558.18	558.18	403,742
2022-01-04	584.75	589.28	574.31	587.60	587.60	345,992
2022-01-03	592.08	599.73	578.49	583.90	583.90	272,602
2021-12-31	594.82	598.55	594.17	595.20	595.20	117,074
2021-12-30	602.71	605.49	596.16	597.54	597.54	87,503
2021-12-29	596.34	603.52	596.34	601.12	601.12	128,604
2021-12-28	606.98	609.32	594.10	597.32	597.32	139,524
2021-12-27	585.93	607.27	583.23	606.33	606.33	636,379
2021-12-23	583.34	586.86	578.68	582.41	582.41	461,572
2021-12-22	580.87	582.47	575.16	580.43	580.43	355,231
2021-12-21	581.23	583.31	573.25	580.21	580.21	598,279
2021-12-20	575.51	582.96	562.94	570.78	570.78	364,737
2021-12-17	589.66	599.27	580.74	588.52	588.52	398,242
2021-12-16	603.11	603.11	589.18	592.04	592.04	268,895
2021-12-15	589.90	599.43	578.90	598.19	598.19	173,456
2021-12-14	597.34	599.11	582.56	585.86	585.86	286,416
2021-12-13	613.17	614.03	602.35	604.98	604.98	303,123
2021-12-10	603.05	615.00	600.55	614.55	614.55	221,248
2021-12-09	604.77	612.34	597.05	597.74	597.74	203,213
2021-12-08	605.44	608.36	599.07	605.39	605.39	234,418
2021-12-07	594.52	610.10	594.52	605.44	605.44	254,217
2021-12-06	593.31	593.31	577.53	584.22	584.22	224,188
2021-12-03	603.00	605.00	579.46	588.29	588.29	229,463
2021-12-02	580.87	599.22	577.32	596.96	596.96	269,875
2021-12-01	597.80	604.06	580.46	581.03	581.03	253,763
2021-11-30	605.84	614.01	585.75	588.78	588.78	458,749
2021-11-29	597.46	609.41	588.22	607.20	607.20	262,682
2021-11-26	595.64	607.08	586.53	590.72	590.72	144,146
2021-11-24	596.99	599.07	585.15	598.02	598.02	198,693
2021-11-23	598.40	605.52	590.67	598.74	598.74	382,138
2021-11-22	607.90	612.36	595.82	602.97	602.97	317,557
2021-11-19	608.67	608.67	593.68	596.75	596.75	205,460
2021-11-18	606.88	609.79	599.33	606.96	606.96	200,672
2021-11-17	606.56	609.32	599.10	605.83	605.83	174,539
2021-11-16	589.05	605.60	589.05	605.00	605.00	148,767
2021-11-15	594.29	597.58	587.04	590.76	590.76	115,616
2021-11-12	587.41	592.88	583.49	591.84	591.84	130,835
2021-11-11	585.33	589.37	581.71	585.06	585.06	112,839
2021-11-10	592.00	593.42	578.84	581.80	581.80	178,190
2021-11-09	597.72	602.78	589.65	595.72	595.72	207,924
2021-11-08	612.23	614.10	592.88	596.81	596.81	203,577
2021-11-05	598.00	610.95	598.00	607.50	607.50	328,310
2021-11-04	579.38	605.39	572.82	597.41	597.41	382,700
2021-11-03	580.69	580.69	555.15	578.49	578.49	401,725
2021-11-02	549.90	593.60	545.56	585.55	585.55	564,256
2021-11-01	533.45	544.51	532.80	542.59	542.59	370,265
2021-10-29	528.27	534.54	525.86	533.95	533.95	266,230
2021-10-28	521.84	532.27	518.60	532.06	532.06	204,573
2021-10-27	525.41	530.32	517.12	517.84	517.84	155,750
2021-10-26	536.05	536.05	524.92	525.41	525.41	130,968
2021-10-25	528.52	533.64	522.18	532.46	532.46	165,933
2021-10-22	534.60	543.49	527.55	527.92	527.92	221,153
2021-10-21	526.27	535.39	524.79	533.61	533.61	172,692
2021-10-20	530.55	530.63	523.22	527.06	527.06	163,453

← NewerPage 21 of 21 · 1,255 trading days

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.