Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	227.70	231.44	220.28	221.00	221.00	738,700
2026-04-24	227.41	228.70	224.61	227.71	227.71	657,200
2026-04-23	231.00	231.86	221.65	226.87	226.87	850,700
2026-04-22	239.63	240.70	229.86	231.10	231.10	706,700
2026-04-21	239.02	243.69	234.90	236.67	236.67	764,000
2026-04-20	233.40	238.03	233.30	237.30	237.30	703,100
2026-04-17	237.46	240.83	232.62	234.43	234.43	1,069,900
2026-04-16	230.36	233.75	228.62	233.04	233.04	982,400
2026-04-15	226.76	231.48	225.70	229.64	229.64	805,600
2026-04-14	228.97	231.21	226.05	226.70	226.70	894,500
2026-04-13	219.13	226.36	216.47	226.09	226.09	803,200
2026-04-10	224.44	225.37	220.83	222.13	222.13	552,600
2026-04-09	218.93	223.99	218.93	223.07	223.07	608,100
2026-04-08	223.61	226.69	220.32	221.14	221.14	788,900
2026-04-07	209.57	214.59	209.02	212.51	212.51	753,700
2026-04-06	201.57	211.84	201.57	211.12	211.12	861,100
2026-04-02	202.50	210.95	199.77	202.84	202.84	508,600
2026-04-01	208.91	210.19	204.72	207.28	207.28	708,700
2026-03-31	200.89	212.12	200.89	209.08	209.08	597,100
2026-03-30	203.35	205.27	199.05	199.30	199.30	718,300
2026-03-27	202.50	204.85	200.89	202.64	202.64	594,500
2026-03-26	205.27	211.64	203.71	204.42	204.42	415,000
2026-03-25	210.84	212.20	201.46	208.45	208.45	456,800
2026-03-24	202.71	208.90	201.45	207.49	207.49	425,000
2026-03-23	210.32	212.24	205.49	205.87	205.87	602,400
2026-03-20	203.91	206.00	200.44	203.62	203.62	1,857,600
2026-03-19	205.00	208.71	202.50	206.19	206.19	593,300
2026-03-18	207.32	213.89	207.30	207.51	207.51	614,800
2026-03-17	206.24	211.50	206.01	209.06	209.06	552,800
2026-03-16	206.61	208.35	202.62	203.97	203.97	590,500
2026-03-13	207.45	207.65	201.64	202.72	202.72	755,500
2026-03-12	209.82	211.95	203.70	204.05	204.05	849,300
2026-03-11	213.19	215.56	210.04	213.67	213.67	583,300
2026-03-10	213.78	218.05	208.82	212.47	212.47	712,810
2026-03-09	215.00	216.46	206.92	213.78	213.78	880,977
2026-03-06	223.55	227.02	218.15	219.65	219.65	1,000,200
2026-03-05	228.29	236.50	227.95	229.67	229.67	841,400
2026-03-04	229.43	233.56	227.86	231.42	231.42	861,100
2026-03-03	215.98	229.79	214.87	225.38	225.38	805,800
2026-03-02	216.20	224.95	215.33	223.92	223.92	926,100
2026-02-27	231.20	232.69	222.61	223.96	223.96	967,900
2026-02-26	239.98	239.98	232.63	235.03	235.03	806,000
2026-02-25	238.39	240.09	232.40	239.01	239.01	768,000
2026-02-24	234.99	241.20	234.00	235.83	235.83	998,700
2026-02-23	252.32	253.20	230.00	231.32	231.32	1,195,400
2026-02-20	249.98	261.84	247.54	255.41	255.41	849,800
2026-02-19	251.51	254.33	247.06	251.74	251.74	636,800
2026-02-18	260.85	263.41	249.15	252.52	252.52	913,900
2026-02-17	261.98	265.19	258.14	260.76	260.76	744,800
2026-02-13	278.68	280.32	261.06	264.62	264.62	983,000
2026-02-12	293.64	303.40	273.19	274.15	274.15	1,985,500
2026-02-11	259.82	264.36	250.31	252.50	252.50	1,095,500
2026-02-10	258.55	259.79	255.16	256.57	256.57	935,700
2026-02-09	251.21	258.64	250.80	257.79	257.79	701,900
2026-02-06	244.31	252.31	243.63	251.40	251.40	669,900
2026-02-05	243.21	245.51	238.89	241.08	241.08	908,800
2026-02-04	234.77	250.00	234.42	245.25	245.25	1,228,400
2026-02-03	242.01	244.47	230.94	233.16	233.16	1,006,600
2026-02-02	234.21	246.55	233.68	242.01	242.01	877,800
2026-01-30	235.59	237.14	232.59	234.98	234.98	558,800

← NewerPage 3 of 21 · 1,255 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.