Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	491.62	498.05	490.01	497.41	497.41	320,941
2021-04-22	496.03	496.03	485.75	487.35	487.35	324,433
2021-04-21	486.81	493.69	483.69	491.37	491.37	349,296
2021-04-20	505.39	511.07	496.71	499.56	499.56	209,338
2021-04-19	513.49	518.66	506.79	509.63	509.63	177,017
2021-04-16	510.92	515.63	505.36	513.49	513.49	209,106
2021-04-15	504.36	509.57	502.56	507.85	507.85	189,937
2021-04-14	503.63	508.92	498.35	500.65	500.65	286,403
2021-04-13	510.08	511.33	501.55	504.56	504.56	278,154
2021-04-12	507.83	508.00	501.15	505.50	505.50	193,035
2021-04-09	498.90	508.04	493.53	507.51	507.51	195,677
2021-04-08	490.68	503.40	488.93	502.90	502.90	268,948
2021-04-07	488.10	493.44	484.33	485.31	485.31	203,238
2021-04-06	492.80	493.92	489.01	491.16	491.16	181,865
2021-04-05	492.19	496.63	490.06	492.80	492.80	225,999
2021-04-01	489.92	494.95	483.29	491.78	491.78	267,481
2021-03-31	475.58	488.60	475.58	485.18	485.18	330,229
2021-03-30	462.78	477.15	460.82	474.83	474.83	251,418
2021-03-29	473.65	476.94	464.15	467.07	467.07	235,496
2021-03-26	462.91	477.52	462.82	476.96	476.96	261,268
2021-03-25	457.75	464.24	451.68	461.26	461.26	349,011
2021-03-24	463.34	469.01	457.04	463.81	463.81	324,395
2021-03-23	475.81	478.90	458.75	462.65	462.65	589,229
2021-03-22	459.63	468.25	459.16	463.77	463.77	486,476
2021-03-19	462.59	465.54	454.20	459.95	459.95	747,075
2021-03-18	471.82	473.85	460.31	461.11	461.11	505,093
2021-03-17	474.42	476.01	467.94	473.28	473.28	484,467
2021-03-16	481.19	482.20	471.01	473.90	473.90	238,138
2021-03-15	473.38	478.81	470.63	478.11	478.11	275,967
2021-03-12	477.50	477.50	464.80	472.85	472.85	376,368
2021-03-11	476.88	483.90	473.93	480.75	480.75	272,265
2021-03-10	476.34	476.55	467.43	470.51	470.51	320,482
2021-03-09	468.62	477.56	465.78	468.35	468.35	454,368
2021-03-08	478.14	478.66	460.56	460.64	460.64	336,023
2021-03-05	484.81	486.11	454.16	478.15	478.15	533,121
2021-03-04	485.97	499.32	476.73	479.64	479.64	855,297
2021-03-03	500.27	502.85	489.15	489.55	489.55	652,656
2021-03-02	516.79	516.79	498.38	501.62	501.62	263,952
2021-03-01	508.31	512.85	501.65	511.48	511.48	341,120
2021-02-26	498.63	503.97	489.79	499.43	499.43	551,631
2021-02-25	511.31	514.95	488.98	497.62	497.62	722,112
2021-02-24	493.73	515.82	493.73	512.69	512.69	462,913
2021-02-23	482.60	500.27	480.42	498.02	498.02	886,350
2021-02-22	486.25	491.45	483.52	488.31	488.31	502,166
2021-02-19	483.92	494.91	480.30	490.94	490.94	477,335
2021-02-18	471.86	481.81	471.86	477.65	477.65	617,915
2021-02-17	482.48	484.99	469.97	479.58	479.58	533,721
2021-02-16	478.12	488.53	474.48	486.01	486.01	532,757
2021-02-12	470.46	479.18	464.00	477.74	477.74	497,724
2021-02-11	445.53	477.68	441.01	470.08	470.08	562,673
2021-02-10	425.88	429.26	422.19	427.47	427.47	470,800
2021-02-09	419.52	425.40	418.07	425.27	425.27	305,527
2021-02-08	411.96	420.31	410.01	420.31	420.31	187,431
2021-02-05	409.27	411.89	405.60	407.11	407.11	232,095
2021-02-04	404.47	409.36	403.31	407.34	407.34	180,378
2021-02-03	411.00	412.14	401.78	403.69	403.69	206,903
2021-02-02	396.38	410.31	396.38	405.19	405.19	263,377
2021-02-01	391.67	400.33	388.46	397.33	397.33	252,515
2021-01-29	390.31	397.69	382.49	387.83	387.83	298,959
2021-01-28	391.05	398.68	390.29	393.03	393.03	199,128

← NewerPage 24 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.