Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 236.18 | 240.17 | 234.00 | 237.96 | 237.96 | 740,700 |
| 2026-01-28 | 240.49 | 240.81 | 234.52 | 236.23 | 236.23 | 484,400 |
| 2026-01-27 | 243.71 | 244.35 | 238.44 | 238.56 | 238.56 | 586,900 |
| 2026-01-26 | 240.39 | 244.99 | 240.01 | 243.51 | 243.51 | 434,200 |
| 2026-01-23 | 245.77 | 246.29 | 238.82 | 240.54 | 240.54 | 412,800 |
| 2026-01-22 | 247.03 | 248.78 | 243.62 | 246.83 | 246.83 | 619,800 |
| 2026-01-21 | 242.31 | 246.07 | 239.18 | 242.98 | 242.98 | 712,600 |
| 2026-01-20 | 243.51 | 249.74 | 238.00 | 238.71 | 238.71 | 709,100 |
| 2026-01-16 | 257.17 | 258.57 | 251.10 | 251.21 | 251.21 | 644,800 |
| 2026-01-15 | 262.70 | 264.18 | 254.80 | 258.85 | 258.85 | 760,100 |
| 2026-01-14 | 260.73 | 264.79 | 260.10 | 262.51 | 262.51 | 535,300 |
| 2026-01-13 | 265.57 | 268.00 | 261.26 | 261.44 | 261.44 | 740,900 |
| 2026-01-12 | 259.30 | 265.19 | 257.02 | 264.43 | 264.43 | 766,200 |
| 2026-01-09 | 254.66 | 260.41 | 252.03 | 259.48 | 259.48 | 667,800 |
| 2026-01-08 | 245.00 | 255.32 | 243.97 | 254.64 | 254.64 | 701,600 |
| 2026-01-07 | 257.40 | 257.41 | 246.27 | 246.96 | 246.96 | 721,200 |
| 2026-01-06 | 251.31 | 258.08 | 251.31 | 257.61 | 257.61 | 585,600 |
| 2026-01-05 | 249.15 | 257.07 | 249.15 | 252.64 | 252.64 | 810,300 |
| 2026-01-02 | 246.33 | 252.46 | 246.13 | 248.30 | 248.30 | 485,600 |
| 2025-12-31 | 246.78 | 246.96 | 242.64 | 242.82 | 242.82 | 376,600 |
| 2025-12-30 | 244.62 | 247.04 | 243.32 | 246.74 | 246.74 | 492,400 |
| 2025-12-29 | 246.07 | 247.25 | 241.80 | 245.74 | 245.74 | 563,900 |
| 2025-12-26 | 245.90 | 246.55 | 243.69 | 246.27 | 246.27 | 622,400 |
| 2025-12-24 | 247.67 | 247.67 | 244.44 | 245.90 | 245.90 | 374,200 |
| 2025-12-23 | 248.12 | 250.55 | 245.47 | 246.76 | 246.76 | 526,000 |
| 2025-12-22 | 254.01 | 255.03 | 248.20 | 249.38 | 249.38 | 710,800 |
| 2025-12-19 | 252.71 | 256.80 | 251.17 | 251.65 | 251.65 | 1,326,400 |
| 2025-12-18 | 258.38 | 259.09 | 249.58 | 252.71 | 252.71 | 705,900 |
| 2025-12-17 | 261.60 | 266.09 | 253.20 | 254.27 | 254.27 | 543,300 |
| 2025-12-16 | 265.61 | 267.54 | 261.08 | 261.17 | 261.17 | 454,300 |
| 2025-12-15 | 272.45 | 273.00 | 263.10 | 265.29 | 265.29 | 586,000 |
| 2025-12-12 | 273.63 | 274.27 | 265.97 | 268.39 | 268.39 | 543,200 |
| 2025-12-11 | 269.45 | 273.68 | 268.00 | 273.54 | 273.54 | 601,700 |
| 2025-12-10 | 265.35 | 274.17 | 263.90 | 271.30 | 271.30 | 457,900 |
| 2025-12-09 | 263.34 | 267.33 | 261.71 | 265.24 | 265.24 | 311,680 |
| 2025-12-08 | 265.19 | 267.37 | 261.63 | 264.41 | 264.41 | 466,807 |
| 2025-12-05 | 261.39 | 267.82 | 261.39 | 264.81 | 264.81 | 525,100 |
| 2025-12-04 | 259.87 | 264.24 | 259.60 | 263.05 | 263.05 | 507,800 |
| 2025-12-03 | 254.65 | 259.58 | 252.86 | 259.34 | 259.34 | 593,500 |
| 2025-12-02 | 253.49 | 255.28 | 252.02 | 253.37 | 253.37 | 486,200 |
| 2025-12-01 | 249.10 | 254.23 | 248.34 | 251.29 | 251.29 | 475,800 |
| 2025-11-28 | 251.95 | 254.97 | 251.20 | 252.75 | 252.75 | 206,400 |
| 2025-11-26 | 248.51 | 252.32 | 248.21 | 250.50 | 250.50 | 507,700 |
| 2025-11-25 | 242.89 | 250.65 | 242.70 | 249.31 | 249.31 | 671,200 |
| 2025-11-24 | 241.79 | 246.01 | 240.92 | 242.45 | 242.45 | 930,100 |
| 2025-11-21 | 232.18 | 242.81 | 229.75 | 240.95 | 240.95 | 1,141,600 |
| 2025-11-20 | 236.52 | 238.09 | 227.19 | 228.40 | 228.40 | 1,011,400 |
| 2025-11-19 | 230.73 | 234.05 | 229.81 | 230.93 | 230.93 | 721,400 |
| 2025-11-18 | 231.09 | 234.00 | 227.53 | 230.90 | 230.90 | 882,900 |
| 2025-11-17 | 238.94 | 239.87 | 231.13 | 232.71 | 232.71 | 629,000 |
| 2025-11-14 | 238.01 | 243.49 | 237.12 | 240.56 | 240.56 | 825,900 |
| 2025-11-13 | 255.00 | 257.50 | 240.91 | 241.57 | 241.57 | 971,100 |
| 2025-11-12 | 256.97 | 260.26 | 255.42 | 255.69 | 255.69 | 576,500 |
| 2025-11-11 | 258.02 | 261.49 | 254.74 | 255.17 | 255.17 | 482,100 |
| 2025-11-10 | 264.75 | 264.97 | 256.60 | 260.63 | 260.63 | 658,100 |
| 2025-11-07 | 255.80 | 259.76 | 252.14 | 259.54 | 259.54 | 777,800 |
| 2025-11-06 | 265.77 | 267.98 | 256.79 | 258.24 | 258.24 | 530,000 |
| 2025-11-05 | 261.50 | 268.76 | 257.51 | 266.27 | 266.27 | 1,083,800 |
| 2025-11-04 | 265.34 | 268.71 | 260.14 | 260.35 | 260.35 | 886,400 |
| 2025-11-03 | 270.65 | 276.04 | 268.79 | 270.58 | 270.58 | 826,600 |
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.