Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 264.53 | 272.08 | 261.49 | 269.25 | 269.25 | 659,300 |
| 2025-10-30 | 267.84 | 268.30 | 260.45 | 261.37 | 261.37 | 943,700 |
| 2025-10-29 | 274.89 | 277.00 | 268.73 | 270.77 | 270.77 | 1,087,500 |
| 2025-10-28 | 293.50 | 293.50 | 259.01 | 274.31 | 274.31 | 3,140,900 |
| 2025-10-27 | 311.93 | 314.58 | 309.30 | 310.57 | 310.57 | 975,400 |
| 2025-10-24 | 318.48 | 320.88 | 308.47 | 308.82 | 308.82 | 601,000 |
| 2025-10-23 | 302.77 | 314.39 | 302.77 | 313.89 | 313.89 | 747,500 |
| 2025-10-22 | 305.78 | 307.13 | 299.21 | 302.63 | 302.63 | 399,100 |
| 2025-10-21 | 301.09 | 308.63 | 301.09 | 306.21 | 306.21 | 370,100 |
| 2025-10-20 | 297.10 | 304.74 | 297.10 | 301.45 | 301.45 | 383,700 |
| 2025-10-17 | 292.92 | 295.42 | 290.69 | 293.31 | 293.31 | 413,000 |
| 2025-10-16 | 294.99 | 297.49 | 288.88 | 293.93 | 293.93 | 423,200 |
| 2025-10-15 | 292.69 | 295.74 | 287.87 | 293.35 | 293.35 | 582,700 |
| 2025-10-14 | 277.00 | 291.00 | 277.00 | 288.99 | 288.99 | 510,600 |
| 2025-10-13 | 280.39 | 286.71 | 278.45 | 281.96 | 281.96 | 568,900 |
| 2025-10-10 | 299.41 | 300.95 | 275.76 | 275.89 | 275.89 | 995,900 |
| 2025-10-09 | 307.19 | 308.27 | 294.79 | 298.79 | 298.79 | 645,500 |
| 2025-10-08 | 300.74 | 308.55 | 298.01 | 307.28 | 307.28 | 577,800 |
| 2025-10-07 | 303.61 | 304.10 | 295.93 | 296.64 | 296.64 | 476,800 |
| 2025-10-06 | 308.08 | 309.08 | 298.96 | 301.94 | 301.94 | 558,200 |
| 2025-10-03 | 299.11 | 311.44 | 298.40 | 305.01 | 305.01 | 452,300 |
| 2025-10-02 | 294.00 | 296.77 | 291.51 | 295.85 | 295.85 | 450,100 |
| 2025-10-01 | 295.31 | 297.32 | 290.56 | 291.79 | 291.79 | 537,300 |
| 2025-09-30 | 294.93 | 298.71 | 292.09 | 297.16 | 297.16 | 500,700 |
| 2025-09-29 | 302.75 | 303.78 | 296.70 | 296.92 | 296.92 | 482,300 |
| 2025-09-26 | 301.58 | 303.25 | 297.03 | 299.77 | 299.77 | 479,800 |
| 2025-09-25 | 304.60 | 306.00 | 299.25 | 301.97 | 301.97 | 396,300 |
| 2025-09-24 | 314.00 | 315.50 | 307.08 | 308.48 | 308.48 | 282,500 |
| 2025-09-23 | 317.74 | 322.80 | 312.66 | 314.05 | 314.05 | 470,500 |
| 2025-09-22 | 316.47 | 318.50 | 315.06 | 315.41 | 315.41 | 382,600 |
| 2025-09-19 | 323.02 | 323.02 | 315.57 | 318.54 | 318.54 | 630,500 |
| 2025-09-18 | 321.84 | 325.24 | 321.28 | 322.88 | 322.88 | 479,400 |
| 2025-09-17 | 318.39 | 322.28 | 312.81 | 317.32 | 317.32 | 539,100 |
| 2025-09-16 | 319.68 | 322.14 | 316.96 | 318.41 | 318.41 | 495,300 |
| 2025-09-15 | 314.76 | 323.93 | 313.01 | 320.91 | 320.91 | 486,300 |
| 2025-09-12 | 314.25 | 315.99 | 311.29 | 312.65 | 312.65 | 517,000 |
| 2025-09-11 | 306.19 | 316.52 | 303.48 | 316.01 | 316.01 | 407,400 |
| 2025-09-10 | 311.96 | 316.22 | 305.00 | 306.19 | 306.19 | 636,700 |
| 2025-09-09 | 312.57 | 313.57 | 309.67 | 312.17 | 312.17 | 447,500 |
| 2025-09-08 | 313.84 | 318.20 | 311.28 | 313.80 | 313.80 | 603,000 |
| 2025-09-05 | 315.27 | 315.35 | 307.42 | 313.80 | 313.80 | 454,900 |
| 2025-09-04 | 307.00 | 312.06 | 305.00 | 311.25 | 311.25 | 418,400 |
| 2025-09-03 | 307.23 | 308.35 | 303.55 | 305.71 | 305.71 | 350,300 |
| 2025-09-02 | 310.71 | 313.18 | 305.43 | 307.07 | 307.07 | 732,000 |
| 2025-08-29 | 321.66 | 321.66 | 315.83 | 317.09 | 317.09 | 440,900 |
| 2025-08-28 | 323.36 | 324.83 | 321.91 | 322.00 | 322.00 | 261,800 |
| 2025-08-27 | 319.54 | 322.05 | 318.31 | 321.43 | 321.43 | 395,200 |
| 2025-08-26 | 319.87 | 324.13 | 318.18 | 320.58 | 320.58 | 619,200 |
| 2025-08-25 | 321.74 | 322.89 | 319.51 | 319.55 | 319.55 | 311,500 |
| 2025-08-22 | 310.33 | 324.26 | 310.33 | 322.79 | 322.79 | 495,400 |
| 2025-08-21 | 304.27 | 309.98 | 302.71 | 308.51 | 308.51 | 392,800 |
| 2025-08-20 | 310.24 | 310.52 | 302.83 | 304.74 | 304.74 | 652,100 |
| 2025-08-19 | 316.98 | 321.69 | 311.39 | 312.06 | 312.06 | 542,800 |
| 2025-08-18 | 318.67 | 322.08 | 317.00 | 317.48 | 317.48 | 360,200 |
| 2025-08-15 | 327.98 | 328.32 | 316.21 | 317.90 | 317.90 | 523,900 |
| 2025-08-14 | 334.92 | 337.49 | 326.16 | 327.71 | 327.71 | 604,800 |
| 2025-08-13 | 329.65 | 338.17 | 329.25 | 337.80 | 337.80 | 539,200 |
| 2025-08-12 | 315.82 | 328.57 | 311.76 | 328.14 | 328.14 | 628,400 |
| 2025-08-11 | 317.95 | 320.85 | 310.62 | 312.45 | 312.45 | 535,600 |
| 2025-08-08 | 319.03 | 323.75 | 316.31 | 317.66 | 317.66 | 612,500 |
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.