Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	284.72	294.01	282.94	291.97	291.97	263,022
2020-10-28	284.47	287.39	282.08	285.20	285.20	300,175
2020-10-27	295.08	295.08	287.19	289.28	289.28	351,565
2020-10-26	299.90	302.33	293.94	295.10	295.10	250,771
2020-10-23	303.00	304.57	298.23	303.72	303.72	293,546
2020-10-22	293.80	301.33	292.25	300.91	300.91	321,708
2020-10-21	295.29	300.33	291.19	291.86	291.86	233,052
2020-10-20	293.24	300.00	292.66	294.83	294.83	211,050
2020-10-19	292.20	299.36	291.28	291.57	291.57	347,565
2020-10-16	289.96	295.37	289.24	293.00	293.00	218,790
2020-10-15	280.38	287.33	280.38	287.31	287.31	204,296
2020-10-14	288.65	290.70	281.87	284.77	284.77	345,591
2020-10-13	288.83	290.75	286.19	286.73	286.73	227,405
2020-10-12	287.24	289.30	286.25	288.25	288.25	277,856
2020-10-09	281.63	284.25	280.99	284.00	284.00	216,223
2020-10-08	277.73	281.40	277.73	279.09	279.09	221,290
2020-10-07	274.01	278.31	272.83	276.58	276.58	279,130
2020-10-06	267.14	273.49	267.14	269.97	269.97	378,267
2020-10-05	261.09	268.47	260.40	268.01	268.01	375,199
2020-10-02	252.52	259.21	252.52	258.81	258.81	354,539
2020-10-01	256.81	259.15	254.34	258.48	258.48	461,331
2020-09-30	258.07	259.39	250.45	252.46	252.46	596,371
2020-09-29	262.21	263.09	257.63	258.92	258.92	191,952
2020-09-28	261.06	264.03	259.05	260.56	260.56	272,735
2020-09-25	251.91	258.70	250.05	257.46	257.46	250,591
2020-09-24	247.31	252.72	247.31	250.67	250.67	215,686
2020-09-23	253.86	254.99	249.40	249.58	249.58	308,537
2020-09-22	251.00	252.86	246.83	252.28	252.28	388,570
2020-09-21	251.02	255.96	247.47	248.73	248.73	369,558
2020-09-18	255.95	260.69	253.82	256.15	256.15	537,906
2020-09-17	250.73	256.38	249.40	256.18	256.18	289,653
2020-09-16	260.10	260.20	253.35	254.15	254.15	277,322
2020-09-15	254.18	259.37	253.12	257.46	257.46	251,966
2020-09-14	253.43	255.58	249.03	251.26	251.26	302,976
2020-09-11	252.58	253.22	249.51	249.96	249.96	225,921
2020-09-10	255.00	257.90	248.72	249.44	249.44	535,581
2020-09-09	260.28	262.55	253.74	255.11	255.11	519,855
2020-09-08	254.55	255.61	247.70	249.26	249.26	556,708
2020-09-04	268.85	271.29	257.31	260.55	260.55	354,687
2020-09-03	291.16	291.16	267.24	269.25	269.25	416,842
2020-09-02	289.16	295.53	286.10	294.36	294.36	360,527
2020-09-01	287.30	287.47	283.91	287.16	287.16	254,945
2020-08-31	281.29	287.15	281.05	286.53	286.53	340,661
2020-08-28	278.30	280.50	277.70	280.16	280.16	259,726
2020-08-27	287.23	287.71	275.53	277.26	277.26	267,423
2020-08-26	278.21	286.17	278.01	284.74	284.74	320,502
2020-08-25	276.22	281.19	274.45	277.86	277.86	328,288
2020-08-24	279.37	284.55	274.36	275.39	275.39	256,117
2020-08-21	277.41	277.41	273.67	275.33	275.33	234,951
2020-08-20	282.56	282.70	275.29	276.55	276.55	182,702
2020-08-19	282.92	285.25	281.40	283.13	283.13	249,117
2020-08-18	278.61	285.29	278.61	281.96	281.96	317,287
2020-08-17	288.49	291.30	286.00	286.74	286.74	214,799
2020-08-14	284.78	286.22	282.90	286.03	286.03	163,777
2020-08-13	283.22	285.95	282.37	285.61	285.61	142,834
2020-08-12	281.97	284.63	280.32	284.01	284.01	239,636
2020-08-11	282.02	284.04	279.68	280.57	280.57	183,312
2020-08-10	282.84	283.98	277.62	280.41	280.41	223,234
2020-08-07	284.73	285.02	281.26	283.04	283.04	195,110
2020-08-06	285.18	288.24	284.00	286.73	286.73	241,508

← NewerPage 26 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.