Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	236.86	238.88	230.07	230.20	230.20	299,052
2020-05-11	237.13	239.92	234.38	235.26	235.26	339,249
2020-05-08	236.00	243.33	235.27	242.92	242.92	270,549
2020-05-07	235.00	237.31	231.66	233.86	233.86	276,195
2020-05-06	232.98	235.54	231.30	232.42	232.42	219,057
2020-05-05	229.73	235.75	229.73	233.15	233.15	349,746
2020-05-04	223.14	228.77	220.16	228.77	228.77	346,885
2020-05-01	225.48	227.00	222.60	225.55	225.55	349,635
2020-04-30	229.13	236.77	225.00	229.66	229.66	578,500
2020-04-29	232.49	248.21	231.51	244.97	244.97	640,792
2020-04-28	235.55	238.23	227.08	228.48	228.48	915,633
2020-04-27	210.46	223.66	209.91	220.93	220.93	560,398
2020-04-24	202.34	208.80	200.68	208.62	208.62	418,502
2020-04-23	200.36	207.87	200.36	200.97	200.97	436,891
2020-04-22	198.19	200.42	194.17	199.41	199.41	498,841
2020-04-21	197.89	199.46	192.42	192.85	192.85	379,183
2020-04-20	201.45	207.40	201.00	202.35	202.35	381,535
2020-04-17	204.67	208.61	201.42	202.98	202.98	382,433
2020-04-16	199.71	202.79	196.72	201.60	201.60	387,726
2020-04-15	202.34	202.98	196.24	196.81	196.81	389,083
2020-04-14	204.37	210.28	200.15	206.88	206.88	358,835
2020-04-13	201.02	202.60	195.00	197.91	197.91	331,738
2020-04-09	198.83	202.49	197.17	201.22	201.22	529,255
2020-04-08	195.74	198.96	192.23	196.65	196.65	252,288
2020-04-07	199.70	200.38	191.61	192.36	192.36	413,610
2020-04-06	184.78	193.60	184.51	191.85	191.85	300,466
2020-04-03	173.02	179.76	172.01	178.08	178.08	598,571
2020-04-02	173.87	179.75	170.63	174.24	174.24	599,818
2020-04-01	177.56	179.13	174.02	176.46	176.46	606,045
2020-03-31	186.79	189.49	182.10	183.60	183.60	520,980
2020-03-30	186.21	190.36	180.68	188.35	188.35	323,920
2020-03-27	192.71	192.71	180.63	184.57	184.57	390,691
2020-03-26	187.83	197.92	185.96	197.51	197.51	505,465
2020-03-25	180.03	195.19	175.60	186.23	186.23	505,364
2020-03-24	180.09	181.80	167.17	180.55	180.55	813,418
2020-03-23	179.85	181.95	163.44	170.72	170.72	1,176,140
2020-03-20	186.07	189.86	177.08	179.38	179.38	1,701,578
2020-03-19	181.86	186.22	169.30	185.07	185.07	1,202,036
2020-03-18	167.74	186.94	166.34	185.47	185.47	803,185
2020-03-17	170.20	182.74	167.33	180.66	180.66	564,428
2020-03-16	155.00	172.18	150.06	166.08	166.08	800,298
2020-03-13	174.51	184.10	163.45	184.02	184.02	659,397
2020-03-12	177.23	178.97	161.42	161.51	161.51	1,028,548
2020-03-11	196.30	199.67	187.69	191.30	191.30	516,883
2020-03-10	192.22	202.50	189.15	202.19	202.19	909,918
2020-03-09	188.40	190.94	183.89	185.26	185.26	770,284
2020-03-06	197.88	204.19	195.93	202.74	202.74	647,281
2020-03-05	209.50	212.73	200.81	203.76	203.76	564,893
2020-03-04	211.93	216.09	205.52	216.04	216.04	559,020
2020-03-03	220.27	227.11	208.34	209.31	209.31	950,121
2020-03-02	212.67	221.87	210.34	221.71	221.71	603,012
2020-02-28	206.71	211.82	204.73	210.97	210.97	946,160
2020-02-27	212.11	217.95	206.49	213.93	213.93	1,021,289
2020-02-26	222.16	225.06	216.90	217.81	217.81	549,472
2020-02-25	230.45	231.65	219.57	220.00	220.00	544,755
2020-02-24	229.99	232.68	227.40	227.40	227.40	572,678
2020-02-21	241.40	242.08	235.12	238.39	238.39	500,907
2020-02-20	240.61	243.34	237.39	242.72	242.72	443,071
2020-02-19	238.43	242.54	236.86	240.50	240.50	423,380
2020-02-18	239.14	239.66	232.70	236.66	236.66	521,626

← NewerPage 28 of 79 · 4,732 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.