Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	238.59	241.85	235.10	238.77	238.77	921,801
2020-02-13	232.00	237.75	226.18	233.32	233.32	1,783,575
2020-02-12	249.29	252.27	246.41	251.99	251.99	378,070
2020-02-11	249.86	254.69	247.28	247.81	247.81	219,389
2020-02-10	245.11	248.99	245.11	248.55	248.55	216,172
2020-02-07	249.97	249.97	245.45	247.26	247.26	385,713
2020-02-06	248.82	252.85	248.30	252.09	252.09	407,547
2020-02-05	251.18	251.18	246.47	247.81	247.81	244,176
2020-02-04	247.33	251.20	247.33	247.87	247.87	251,123
2020-02-03	240.85	246.08	240.85	242.55	242.55	262,416
2020-01-31	245.50	246.28	238.86	239.02	239.02	335,894
2020-01-30	247.70	249.70	243.34	246.32	246.32	246,863
2020-01-29	247.55	251.69	247.55	250.17	250.17	319,467
2020-01-28	245.08	249.46	245.08	247.98	247.98	340,797
2020-01-27	247.31	250.00	242.57	243.23	243.23	425,658
2020-01-24	256.27	256.99	251.57	252.70	252.70	223,678
2020-01-23	253.90	256.13	251.53	254.36	254.36	358,792
2020-01-22	254.34	257.47	253.60	253.75	253.75	414,448
2020-01-21	254.10	257.71	251.71	252.42	252.42	561,437
2020-01-17	252.75	254.27	250.86	252.74	252.74	399,078
2020-01-16	249.05	254.00	247.04	253.93	253.93	433,988
2020-01-15	247.39	249.66	245.52	247.80	247.80	331,210
2020-01-14	248.78	249.10	245.92	248.07	248.07	416,645
2020-01-13	247.24	248.92	244.43	248.58	248.58	479,114
2020-01-10	248.08	248.08	243.29	246.27	246.27	623,585
2020-01-09	249.16	250.06	246.19	246.50	246.50	766,210
2020-01-08	251.28	253.48	247.25	247.64	247.64	689,617
2020-01-07	257.50	258.74	256.08	256.47	256.47	236,286
2020-01-06	252.62	258.01	252.62	258.01	258.01	322,598
2020-01-03	256.10	258.65	254.88	256.05	256.05	305,333
2020-01-02	259.03	260.40	255.17	259.14	259.14	387,794
2019-12-31	253.90	256.47	253.90	255.44	255.44	363,472
2019-12-30	256.00	256.72	253.73	254.11	254.11	339,067
2019-12-27	256.31	257.94	253.38	256.00	256.00	214,078
2019-12-26	255.80	257.00	253.00	254.42	254.42	255,414
2019-12-24	257.05	257.18	253.92	254.33	254.33	164,359
2019-12-23	254.08	260.16	252.96	256.73	256.73	812,361
2019-12-20	253.40	257.41	248.90	252.49	252.49	11,578,680
2019-12-19	254.21	256.60	250.01	253.13	253.13	794,836
2019-12-18	253.43	257.10	249.26	255.43	255.43	733,942
2019-12-17	256.50	256.50	251.51	253.44	253.44	601,774
2019-12-16	254.50	260.30	253.87	255.45	255.45	1,049,820
2019-12-13	257.85	259.71	256.29	257.80	257.80	322,322
2019-12-12	256.05	259.39	255.05	258.28	258.28	373,091
2019-12-11	257.30	257.84	255.73	256.82	256.82	374,892
2019-12-10	253.49	257.28	253.12	256.81	256.81	296,731
2019-12-09	255.48	257.53	253.78	253.79	253.79	374,631
2019-12-06	254.69	257.60	253.99	256.92	256.92	461,389
2019-12-05	254.35	254.52	250.85	251.62	251.62	355,935
2019-12-04	251.00	254.98	250.80	253.21	253.21	368,455
2019-12-03	245.87	250.84	244.00	250.11	250.11	289,290
2019-12-02	251.85	253.16	247.00	250.42	250.42	305,638
2019-11-29	255.38	255.95	250.80	250.94	250.94	212,514
2019-11-27	249.25	255.39	248.83	255.21	255.21	395,521
2019-11-26	248.78	249.49	246.16	247.70	247.70	472,556
2019-11-25	245.07	250.78	243.61	248.94	248.94	416,891
2019-11-22	243.07	244.18	240.22	243.57	243.57	474,988
2019-11-21	242.09	244.08	238.23	242.62	242.62	521,665
2019-11-20	236.07	245.39	236.00	242.46	242.46	838,549
2019-11-19	237.40	237.70	233.34	235.91	235.91	388,787

← NewerPage 29 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.