Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	201.22	204.29	197.59	198.49	198.49	327,307
2019-08-22	205.99	207.51	200.73	204.38	204.38	264,240
2019-08-21	204.66	206.61	202.56	205.79	205.79	479,370
2019-08-20	204.71	204.71	201.18	201.44	201.44	422,791
2019-08-19	207.67	209.00	205.10	205.18	205.18	301,730
2019-08-16	200.07	204.25	199.81	203.50	203.50	357,222
2019-08-15	200.60	201.74	196.10	197.72	197.72	242,417
2019-08-14	203.38	204.88	197.03	200.12	200.12	382,746
2019-08-13	201.11	209.29	200.69	208.26	208.26	434,551
2019-08-12	203.13	205.17	201.20	201.87	201.87	292,746
2019-08-09	209.80	210.07	203.66	205.61	205.61	324,242
2019-08-08	206.51	212.36	206.06	211.94	211.94	723,815
2019-08-07	202.25	205.55	199.65	203.95	203.95	448,191
2019-08-06	201.15	205.74	199.95	205.23	205.23	467,608
2019-08-05	192.11	200.55	190.37	199.67	199.67	623,171
2019-08-02	201.93	203.99	195.23	198.93	198.93	365,216
2019-08-01	211.71	216.22	200.70	204.26	204.26	708,150
2019-07-31	215.56	219.36	210.85	210.89	210.89	675,955
2019-07-30	206.45	220.46	205.00	218.20	218.20	1,436,267
2019-07-29	190.25	191.90	187.29	189.42	189.42	700,250
2019-07-26	189.27	192.62	189.27	189.65	189.65	488,866
2019-07-25	187.60	190.17	185.98	187.87	187.87	499,994
2019-07-24	184.42	188.10	183.02	187.94	187.94	478,381
2019-07-23	183.77	186.39	181.31	185.05	185.05	712,380
2019-07-22	182.84	185.00	181.70	182.24	182.24	417,420
2019-07-19	184.19	185.58	180.25	182.15	182.15	717,560
2019-07-18	196.97	198.00	177.06	182.69	182.69	2,201,765
2019-07-17	199.11	200.58	196.75	197.86	197.86	395,385
2019-07-16	197.95	200.44	196.15	199.32	199.32	496,036
2019-07-15	200.98	201.96	196.67	197.35	197.35	446,924
2019-07-12	196.70	201.80	195.11	200.44	200.44	762,187
2019-07-11	210.94	210.94	186.69	195.01	195.01	2,208,388
2019-07-10	212.55	212.73	210.55	211.96	211.96	299,613
2019-07-09	208.23	212.58	208.08	211.72	211.72	385,857
2019-07-08	215.60	215.60	209.87	210.44	210.44	445,853
2019-07-05	215.15	218.22	213.34	217.04	217.04	403,189
2019-07-03	212.20	218.11	211.65	217.53	217.53	316,822
2019-07-02	208.67	213.13	206.56	211.61	211.61	414,714
2019-07-01	214.09	214.99	207.60	208.98	208.98	764,530
2019-06-28	207.67	210.68	206.02	209.49	209.49	778,505
2019-06-27	205.00	210.90	203.70	207.63	207.63	672,859
2019-06-26	199.42	204.39	197.69	203.40	203.40	570,825
2019-06-25	200.39	200.94	196.06	197.53	197.53	546,064
2019-06-24	200.36	202.75	198.60	200.04	200.04	258,299
2019-06-21	199.27	200.81	197.76	200.11	200.11	396,514
2019-06-20	203.79	203.99	198.71	201.12	201.12	480,809
2019-06-19	201.88	204.40	199.53	200.53	200.53	455,462
2019-06-18	195.79	202.22	195.22	201.81	201.81	645,787
2019-06-17	190.68	193.35	190.15	192.99	192.99	335,289
2019-06-14	192.87	193.39	190.15	190.81	190.81	480,691
2019-06-13	194.58	194.58	191.33	194.00	194.00	482,208
2019-06-12	192.00	194.18	190.26	193.63	193.63	507,701
2019-06-11	197.17	197.27	190.76	192.07	192.07	618,801
2019-06-10	189.12	195.35	189.12	194.51	194.51	668,517
2019-06-07	183.16	188.59	181.92	188.37	188.37	538,324
2019-06-06	181.20	182.70	179.81	181.76	181.76	615,422
2019-06-05	179.37	182.36	178.68	181.59	181.59	1,107,615
2019-06-04	170.65	177.41	169.71	177.08	177.08	716,750
2019-06-03	171.14	173.23	166.15	167.69	167.69	721,249
2019-05-31	167.31	172.00	167.27	171.44	171.44	853,101

← NewerPage 31 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.