Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	499.31	501.58	493.99	496.86	496.86	180,698
2021-10-12	495.96	501.32	493.15	494.54	494.54	303,333
2021-10-11	497.26	501.73	491.99	493.13	493.13	245,064
2021-10-08	504.50	505.18	492.63	498.73	498.73	227,931
2021-10-07	512.01	513.73	503.79	504.41	504.41	239,197
2021-10-06	501.05	507.99	498.15	506.39	506.39	176,553
2021-10-05	503.91	514.49	503.15	506.89	506.89	225,851
2021-10-04	509.04	510.43	498.81	502.32	502.32	288,361
2021-10-01	517.62	517.62	507.43	510.98	510.98	534,564
2021-09-30	530.51	532.66	514.99	515.42	515.42	370,948
2021-09-29	533.50	535.50	523.08	525.67	525.67	331,922
2021-09-28	542.60	543.00	528.43	531.18	531.18	234,296
2021-09-27	556.00	558.91	546.09	548.58	548.58	196,245
2021-09-24	548.82	560.92	548.82	559.48	559.48	285,723
2021-09-23	555.43	560.88	550.78	553.46	553.46	412,370
2021-09-22	543.14	551.99	540.94	547.58	547.58	368,349
2021-09-21	555.44	556.99	542.03	543.00	543.00	310,649
2021-09-20	559.76	561.69	545.25	551.90	551.90	364,508
2021-09-17	583.48	584.02	567.17	569.15	569.15	393,565
2021-09-16	578.60	588.15	577.84	584.76	584.76	167,318
2021-09-15	576.79	585.79	576.02	580.98	580.98	158,173
2021-09-14	579.67	582.91	573.56	576.79	576.79	184,932
2021-09-13	587.69	587.69	575.00	579.90	579.90	182,988
2021-09-10	582.07	586.76	578.57	580.63	580.63	140,119
2021-09-09	578.49	585.11	576.02	577.47	577.47	148,882
2021-09-08	582.03	584.02	572.90	579.75	579.75	137,668
2021-09-07	593.58	593.58	580.40	581.14	581.14	179,833
2021-09-03	589.00	594.77	585.56	590.60	590.60	178,643
2021-09-02	588.36	591.49	585.61	588.25	588.25	169,992
2021-09-01	592.48	592.48	579.47	582.78	582.78	195,220
2021-08-31	585.07	588.77	579.21	587.17	587.17	230,104
2021-08-30	591.90	594.14	583.91	584.78	584.78	175,010
2021-08-27	581.09	588.35	578.80	587.96	587.96	317,263
2021-08-26	584.62	584.62	578.53	578.91	578.91	121,079
2021-08-25	577.84	584.25	577.84	584.11	584.11	133,904
2021-08-24	580.31	583.67	577.59	578.71	578.71	109,665
2021-08-23	574.33	581.62	574.33	578.89	578.89	154,864
2021-08-20	563.18	572.33	562.27	571.49	571.49	187,897
2021-08-19	552.91	565.94	551.09	562.72	562.72	153,345
2021-08-18	559.68	568.28	556.87	557.18	557.18	197,312
2021-08-17	569.34	569.93	558.42	562.68	562.68	150,248
2021-08-16	570.54	576.00	567.04	572.89	572.89	133,231
2021-08-13	568.00	571.39	562.21	571.07	571.07	117,280
2021-08-12	568.97	570.50	564.27	568.40	568.40	149,332
2021-08-11	567.91	572.21	564.09	569.54	569.54	129,654
2021-08-10	565.00	567.45	560.60	567.11	567.11	144,003
2021-08-09	562.31	566.04	557.96	563.98	563.98	128,805
2021-08-06	565.06	566.99	552.51	562.27	562.27	205,687
2021-08-05	560.00	570.83	558.02	569.22	569.22	248,285
2021-08-04	547.56	566.77	547.00	560.00	560.00	321,717
2021-08-03	559.49	559.86	527.54	546.74	546.74	446,413
2021-08-02	555.00	558.68	548.84	550.97	550.97	240,534
2021-07-30	545.30	554.22	544.60	552.48	552.48	250,098
2021-07-29	548.00	554.10	547.00	548.10	548.10	162,499
2021-07-28	539.50	547.42	535.93	545.74	545.74	140,402
2021-07-27	543.26	544.08	529.21	540.18	540.18	233,853
2021-07-26	550.00	553.66	539.43	545.31	545.31	162,318
2021-07-23	540.64	548.94	538.21	548.61	548.61	163,829
2021-07-22	534.00	537.37	530.01	536.22	536.22	153,153
2021-07-21	520.64	534.14	520.64	533.77	533.77	197,469

← NewerPage 22 of 79 · 4,731 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.