Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	510.98	524.18	507.27	519.67	519.67	275,956
2021-07-19	509.59	514.45	502.63	506.91	506.91	274,366
2021-07-16	523.70	525.47	517.91	518.33	518.33	162,543
2021-07-15	528.86	531.92	517.91	522.62	522.62	246,020
2021-07-14	537.74	539.48	528.40	530.14	530.14	190,142
2021-07-13	546.36	546.36	531.94	533.62	533.62	229,130
2021-07-12	548.79	549.98	539.04	548.10	548.10	212,104
2021-07-09	542.47	548.47	541.23	547.73	547.73	158,893
2021-07-08	539.22	546.84	534.00	539.84	539.84	229,194
2021-07-07	546.45	547.80	531.02	546.65	546.65	232,128
2021-07-06	540.69	545.46	534.29	544.35	544.35	306,113
2021-07-02	537.01	541.26	534.14	539.94	539.94	205,372
2021-07-01	530.00	533.23	521.02	532.02	532.02	227,751
2021-06-30	535.82	538.51	527.59	529.49	529.49	273,236
2021-06-29	529.69	536.78	528.29	536.06	536.06	327,848
2021-06-28	511.92	529.01	510.56	527.13	527.13	380,471
2021-06-25	513.17	514.60	506.47	510.65	510.65	251,391
2021-06-24	505.31	511.29	501.50	510.39	510.39	258,475
2021-06-23	504.48	506.48	500.00	502.88	502.88	167,790
2021-06-22	501.89	507.00	498.93	506.44	506.44	239,247
2021-06-21	494.39	504.50	492.68	504.13	504.13	301,170
2021-06-18	499.25	500.40	484.34	493.43	493.43	487,129
2021-06-17	506.61	509.31	499.01	502.09	502.09	189,416
2021-06-16	506.87	513.09	504.40	506.70	506.70	196,630
2021-06-15	509.92	509.92	504.32	506.10	506.10	184,921
2021-06-14	509.10	511.28	505.49	509.92	509.92	208,523
2021-06-11	511.02	511.48	505.81	508.48	508.48	157,766
2021-06-10	506.67	511.60	505.80	508.63	508.63	149,762
2021-06-09	508.06	508.18	502.17	505.35	505.35	205,601
2021-06-08	505.40	508.63	501.88	505.57	505.57	245,671
2021-06-07	516.50	517.94	503.96	506.18	506.18	224,970
2021-06-04	509.94	517.00	506.98	516.57	516.57	286,504
2021-06-03	503.99	509.24	500.16	506.04	506.04	209,848
2021-06-02	501.87	506.04	499.72	504.77	504.77	231,948
2021-06-01	502.07	507.05	500.31	502.92	502.92	226,631
2021-05-28	498.97	501.84	495.15	497.05	497.05	219,534
2021-05-27	501.06	507.84	497.35	498.10	498.10	810,266
2021-05-26	504.02	506.57	499.70	501.33	501.33	267,697
2021-05-25	504.00	508.33	500.42	501.92	501.92	261,488
2021-05-24	498.38	503.89	498.00	501.62	501.62	246,759
2021-05-21	496.64	501.75	493.84	494.33	494.33	238,222
2021-05-20	484.99	495.87	482.37	493.88	493.88	228,826
2021-05-19	468.81	484.73	468.81	484.72	484.72	203,547
2021-05-18	486.17	487.96	477.18	477.55	477.55	198,294
2021-05-17	482.83	486.20	478.00	482.01	482.01	186,763
2021-05-14	476.84	487.86	475.73	486.73	486.73	239,483
2021-05-13	466.18	477.65	466.18	471.97	471.97	187,745
2021-05-12	478.46	484.00	464.15	464.39	464.39	355,981
2021-05-11	473.73	487.29	466.69	485.67	485.67	395,671
2021-05-10	486.79	489.41	480.45	484.04	484.04	346,326
2021-05-07	471.41	489.98	469.61	488.58	488.58	330,664
2021-05-06	475.32	478.00	463.00	471.41	471.41	549,349
2021-05-05	483.62	485.39	472.36	482.42	482.42	446,095
2021-05-04	478.06	480.61	455.71	470.62	470.62	514,635
2021-05-03	492.13	492.13	475.09	479.05	479.05	487,013
2021-04-30	491.03	494.91	486.31	487.74	487.74	353,484
2021-04-29	500.00	502.41	492.59	496.63	496.63	168,529
2021-04-28	499.61	503.03	495.00	496.60	496.60	199,743
2021-04-27	498.60	502.82	494.48	501.75	501.75	138,772
2021-04-26	498.40	503.05	497.47	498.50	498.50	216,949

← NewerPage 23 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.