Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	392.99	396.47	380.64	391.36	391.36	314,406
2021-01-26	403.18	404.36	394.01	395.16	395.16	234,595
2021-01-25	409.23	412.40	400.38	402.63	402.63	192,476
2021-01-22	405.40	410.58	403.60	408.84	408.84	259,280
2021-01-21	407.51	409.01	402.97	406.20	406.20	161,630
2021-01-20	409.47	411.50	405.02	406.55	406.55	241,936
2021-01-19	417.10	417.78	403.42	405.84	405.84	291,509
2021-01-15	410.74	414.27	406.63	409.22	409.22	305,818
2021-01-14	413.62	418.75	411.55	411.98	411.98	247,168
2021-01-13	409.20	414.19	406.82	412.45	412.45	214,664
2021-01-12	410.67	419.21	403.33	407.95	407.95	313,061
2021-01-11	402.12	414.54	400.19	413.79	413.79	312,629
2021-01-08	410.00	415.45	404.64	405.47	405.47	348,469
2021-01-07	395.90	411.96	395.15	409.10	409.10	379,888
2021-01-06	377.22	397.12	377.22	394.82	394.82	419,591
2021-01-05	376.51	381.81	374.97	380.57	380.57	374,747
2021-01-04	385.75	387.00	372.46	378.13	378.13	432,738
2020-12-31	383.72	385.49	380.46	384.33	384.33	176,519
2020-12-30	380.69	385.76	379.35	383.75	383.75	166,109
2020-12-29	384.69	385.41	376.40	378.04	378.04	185,461
2020-12-28	380.47	384.00	375.74	382.59	382.59	251,180
2020-12-24	382.28	382.28	371.40	376.89	376.89	138,272
2020-12-23	382.61	384.60	377.44	379.74	379.74	191,070
2020-12-22	377.50	387.28	375.66	379.96	379.96	474,566
2020-12-21	366.00	376.73	363.00	375.91	375.91	505,644
2020-12-18	377.43	378.50	369.20	373.00	373.00	900,630
2020-12-17	378.00	380.13	372.21	375.43	375.43	819,547
2020-12-16	382.11	383.04	375.23	377.41	377.41	474,327
2020-12-15	388.07	388.92	380.00	383.45	383.45	311,686
2020-12-14	379.84	386.74	379.84	383.46	383.46	309,212
2020-12-11	372.78	378.60	370.34	377.56	377.56	162,063
2020-12-10	372.81	378.94	369.29	375.14	375.14	292,363
2020-12-09	377.90	382.96	374.40	376.87	376.87	215,348
2020-12-08	373.63	377.25	371.27	375.84	375.84	207,548
2020-12-07	378.28	379.85	372.51	373.83	373.83	321,179
2020-12-04	376.02	380.95	375.00	378.47	378.47	255,901
2020-12-03	368.00	374.71	366.02	372.37	372.37	263,549
2020-12-02	370.71	373.01	364.57	367.21	367.21	385,577
2020-12-01	381.63	382.71	370.83	372.17	372.17	403,780
2020-11-30	378.48	380.22	369.01	378.42	378.42	603,322
2020-11-27	377.02	381.21	375.12	377.00	377.00	206,044
2020-11-25	375.69	379.91	369.29	372.73	372.73	345,103
2020-11-24	368.83	378.82	362.36	373.47	373.47	566,758
2020-11-23	367.10	368.79	358.55	362.69	362.69	590,896
2020-11-20	363.42	363.42	354.16	354.99	354.99	698,917
2020-11-19	336.01	367.66	333.06	358.39	358.39	1,189,739
2020-11-18	343.12	343.94	337.57	337.58	337.58	211,381
2020-11-17	341.77	342.54	338.50	340.79	340.79	323,286
2020-11-16	347.94	348.42	342.09	345.98	345.98	292,721
2020-11-13	344.35	347.73	341.68	345.86	345.86	228,863
2020-11-12	353.67	354.29	339.77	340.78	340.78	316,723
2020-11-11	348.67	356.73	345.62	356.27	356.27	297,102
2020-11-10	352.55	356.61	341.18	345.02	345.02	553,120
2020-11-09	356.99	362.58	352.47	352.71	352.71	490,003
2020-11-06	340.18	348.44	338.59	346.43	346.43	370,253
2020-11-05	333.83	343.83	332.86	340.12	340.12	398,975
2020-11-04	320.42	329.66	317.15	329.18	329.18	423,481
2020-11-03	314.90	322.90	305.56	319.22	319.22	571,704
2020-11-02	289.41	294.97	287.49	293.07	293.07	510,736
2020-10-30	290.00	290.97	281.02	283.64	283.64	304,394

← NewerPage 25 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.