Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	286.32	289.10	284.03	288.84	288.84	228,570
2020-08-04	280.90	285.11	279.56	284.68	284.68	307,353
2020-08-03	283.42	283.42	278.41	280.72	280.72	244,467
2020-07-31	275.75	281.23	274.39	280.75	280.75	472,756
2020-07-30	271.59	275.71	269.79	274.95	274.95	205,745
2020-07-29	274.31	278.70	272.61	273.85	273.85	404,593
2020-07-28	287.83	287.83	270.53	271.18	271.18	458,347
2020-07-27	270.96	275.32	270.13	273.34	273.34	347,600
2020-07-24	272.00	273.27	267.30	269.98	269.98	423,067
2020-07-23	275.51	277.64	272.72	275.71	275.71	261,027
2020-07-22	272.75	278.80	272.75	277.00	277.00	244,471
2020-07-21	277.19	279.99	272.33	273.28	273.28	256,483
2020-07-20	274.52	276.72	271.09	276.36	276.36	251,424
2020-07-17	269.10	274.54	269.10	273.10	273.10	258,735
2020-07-16	267.47	269.12	264.68	267.66	267.66	287,167
2020-07-15	272.22	273.23	264.07	268.16	268.16	272,461
2020-07-14	257.08	266.79	256.69	266.47	266.47	313,571
2020-07-13	264.91	265.30	255.07	255.50	255.50	211,834
2020-07-10	264.11	264.11	255.32	260.67	260.67	261,040
2020-07-09	260.90	264.58	258.03	262.01	262.01	324,893
2020-07-08	254.04	257.23	253.56	257.21	257.21	278,783
2020-07-07	260.84	261.90	253.82	254.26	254.26	280,888
2020-07-06	260.00	263.85	258.02	261.63	261.63	286,224
2020-07-02	256.49	259.73	254.36	255.04	255.04	228,645
2020-07-01	256.47	256.93	250.95	251.23	251.23	224,250
2020-06-30	252.75	258.06	251.65	255.95	255.95	344,478
2020-06-29	246.96	253.32	244.32	252.05	252.05	237,568
2020-06-26	253.50	256.78	244.60	246.42	246.42	813,808
2020-06-25	248.99	253.93	247.62	253.64	253.64	232,091
2020-06-24	259.84	260.21	246.60	250.50	250.50	370,074
2020-06-23	266.15	266.15	260.29	260.77	260.77	292,892
2020-06-22	262.44	265.14	259.14	261.79	261.79	307,127
2020-06-19	268.08	268.08	253.46	264.41	264.41	986,989
2020-06-18	260.29	263.34	257.81	262.23	262.23	188,347
2020-06-17	266.09	267.52	260.25	260.82	260.82	236,085
2020-06-16	267.09	269.67	261.00	266.46	266.46	244,466
2020-06-15	251.63	259.48	249.10	259.41	259.41	307,122
2020-06-12	258.99	260.08	253.06	258.33	258.33	305,222
2020-06-11	259.83	260.80	249.62	250.19	250.19	349,260
2020-06-10	270.46	271.18	266.84	267.08	267.08	232,368
2020-06-09	273.28	275.55	269.97	270.32	270.32	315,980
2020-06-08	273.59	278.60	271.99	277.06	277.06	284,179
2020-06-05	265.17	278.55	263.89	277.55	277.55	438,179
2020-06-04	266.97	267.36	259.26	261.17	261.17	345,104
2020-06-03	267.48	272.00	265.04	269.02	269.02	334,385
2020-06-02	265.94	267.08	261.66	264.09	264.09	266,011
2020-06-01	259.33	266.22	258.02	264.97	264.97	294,137
2020-05-29	257.86	261.99	254.10	261.32	261.32	490,691
2020-05-28	258.24	263.69	256.92	257.42	257.42	335,017
2020-05-27	257.29	261.24	254.12	258.67	258.67	501,867
2020-05-26	250.00	259.35	246.69	255.96	255.96	558,931
2020-05-22	243.75	245.55	240.46	243.54	243.54	301,558
2020-05-21	242.09	246.35	241.01	244.15	244.15	286,909
2020-05-20	242.00	243.17	239.99	241.49	241.49	369,871
2020-05-19	236.11	243.93	235.78	240.55	240.55	489,905
2020-05-18	226.50	237.34	223.86	235.80	235.80	571,098
2020-05-15	219.35	220.76	216.65	217.80	217.80	383,086
2020-05-14	219.49	222.13	215.52	221.77	221.77	457,007
2020-05-13	230.92	231.56	220.52	223.08	223.08	445,778
2020-05-12	236.86	238.88	230.07	230.20	230.20	299,052

← NewerPage 27 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.