Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	237.20	239.22	234.05	234.51	234.51	414,321
2019-11-15	239.61	240.19	236.71	237.73	237.73	546,926
2019-11-14	241.75	241.75	236.06	237.45	237.45	580,244
2019-11-13	243.99	245.18	242.06	242.54	242.54	231,419
2019-11-12	242.76	245.66	241.60	244.38	244.38	303,857
2019-11-11	240.14	242.89	239.42	242.73	242.73	424,704
2019-11-08	240.28	242.99	237.21	241.86	241.86	223,748
2019-11-07	244.10	245.99	239.36	240.46	240.46	377,489
2019-11-06	241.86	244.59	238.18	242.73	242.73	410,008
2019-11-05	245.86	248.65	238.66	241.32	241.32	604,280
2019-11-04	240.48	248.83	239.19	248.35	248.35	834,384
2019-11-01	238.00	241.50	237.06	238.00	238.00	453,478
2019-10-31	239.92	240.50	236.42	237.87	237.87	479,697
2019-10-30	237.64	240.57	236.00	238.87	238.87	717,047
2019-10-29	223.21	241.76	222.42	237.64	237.64	1,182,085
2019-10-28	220.00	224.90	220.00	222.83	222.83	868,366
2019-10-25	211.76	219.40	211.08	219.08	219.08	553,854
2019-10-24	207.73	211.83	205.06	211.08	211.08	437,248
2019-10-23	202.78	207.27	201.24	206.89	206.89	360,287
2019-10-22	206.21	207.40	202.75	203.29	203.29	265,732
2019-10-21	204.92	208.12	203.19	205.78	205.78	249,004
2019-10-18	204.74	205.70	201.94	203.06	203.06	299,987
2019-10-17	199.81	205.87	198.54	205.73	205.73	467,258
2019-10-16	201.00	202.53	197.00	198.33	198.33	361,497
2019-10-15	194.72	203.27	194.00	202.15	202.15	546,875
2019-10-14	194.20	194.52	192.67	193.58	193.58	292,391
2019-10-11	193.54	198.44	192.99	194.60	194.60	453,887
2019-10-10	192.61	193.81	190.43	190.86	190.86	514,335
2019-10-09	196.45	196.65	188.80	191.63	191.63	568,815
2019-10-08	200.77	202.30	196.61	198.09	198.09	299,363
2019-10-07	202.53	205.05	201.56	202.73	202.73	171,782
2019-10-04	201.54	204.68	200.06	204.49	204.49	158,117
2019-10-03	198.53	201.52	195.38	200.85	200.85	175,478
2019-10-02	198.94	200.89	194.75	199.51	199.51	299,664
2019-10-01	207.61	209.92	199.25	199.54	199.54	302,703
2019-09-30	202.63	207.35	202.47	206.37	206.37	285,735
2019-09-27	208.94	210.00	201.63	202.18	202.18	234,364
2019-09-26	208.06	209.29	205.27	208.27	208.27	203,524
2019-09-25	203.59	208.60	203.02	207.95	207.95	330,351
2019-09-24	205.86	208.85	202.22	203.98	203.98	338,209
2019-09-23	202.76	207.80	202.01	205.40	205.40	280,054
2019-09-20	207.84	209.33	202.79	203.68	203.68	543,385
2019-09-19	210.50	213.00	207.79	207.95	207.95	309,625
2019-09-18	210.39	212.21	205.25	209.20	209.20	304,993
2019-09-17	202.73	211.10	201.05	211.00	211.00	489,260
2019-09-16	204.28	204.63	198.51	202.78	202.78	418,869
2019-09-13	197.46	205.95	197.46	205.16	205.16	609,608
2019-09-12	198.50	201.74	194.94	197.28	197.28	317,265
2019-09-11	194.05	199.07	193.54	197.42	197.42	307,615
2019-09-10	195.96	196.87	191.14	192.64	192.64	500,216
2019-09-09	203.45	205.32	195.51	196.81	196.81	446,689
2019-09-06	205.17	207.51	201.85	202.73	202.73	294,393
2019-09-05	202.94	207.15	202.25	205.85	205.85	366,957
2019-09-04	202.27	204.09	200.20	200.60	200.60	274,568
2019-09-03	201.61	202.51	196.50	198.98	198.98	412,563
2019-08-30	209.02	210.00	203.39	205.03	205.03	342,597
2019-08-29	206.46	209.19	204.00	208.49	208.49	342,389
2019-08-28	198.09	203.24	196.50	202.86	202.86	356,840
2019-08-27	202.30	202.30	196.51	198.59	198.59	463,895
2019-08-26	202.03	203.00	195.90	198.41	198.41	303,380

← NewerPage 30 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.