Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 313.05 | 320.00 | 308.07 | 316.01 | 316.01 | 786,100 |
| 2025-08-06 | 303.01 | 309.08 | 299.48 | 308.31 | 308.31 | 1,127,500 |
| 2025-08-05 | 350.64 | 350.64 | 300.75 | 302.60 | 302.60 | 2,001,700 |
| 2025-08-04 | 337.86 | 342.41 | 337.02 | 341.36 | 341.36 | 1,032,600 |
| 2025-08-01 | 329.71 | 336.95 | 321.95 | 335.24 | 335.24 | 976,400 |
| 2025-07-31 | 334.44 | 352.66 | 329.21 | 339.02 | 339.02 | 1,351,200 |
| 2025-07-30 | 333.62 | 337.71 | 329.83 | 332.39 | 332.39 | 368,000 |
| 2025-07-29 | 337.26 | 338.20 | 330.68 | 331.60 | 331.60 | 236,900 |
| 2025-07-28 | 337.80 | 337.80 | 334.37 | 334.69 | 334.69 | 303,200 |
| 2025-07-25 | 334.16 | 336.15 | 329.40 | 335.69 | 335.69 | 298,300 |
| 2025-07-24 | 334.71 | 336.06 | 333.00 | 333.40 | 333.40 | 317,800 |
| 2025-07-23 | 331.00 | 337.07 | 328.58 | 336.77 | 336.77 | 368,400 |
| 2025-07-22 | 328.10 | 330.15 | 324.46 | 328.10 | 328.10 | 434,700 |
| 2025-07-21 | 332.16 | 334.00 | 328.27 | 328.38 | 328.38 | 371,900 |
| 2025-07-18 | 331.70 | 332.68 | 328.60 | 331.73 | 331.73 | 426,600 |
| 2025-07-17 | 320.55 | 331.30 | 320.55 | 329.90 | 329.90 | 393,400 |
| 2025-07-16 | 321.21 | 321.21 | 312.69 | 319.47 | 319.47 | 297,900 |
| 2025-07-15 | 325.22 | 325.93 | 317.46 | 319.55 | 319.55 | 297,500 |
| 2025-07-14 | 325.19 | 329.56 | 319.39 | 322.83 | 322.83 | 378,700 |
| 2025-07-11 | 326.02 | 329.86 | 324.14 | 327.14 | 327.14 | 417,500 |
| 2025-07-10 | 326.27 | 335.85 | 325.14 | 330.35 | 330.35 | 477,600 |
| 2025-07-09 | 323.06 | 325.38 | 316.55 | 321.78 | 321.78 | 361,000 |
| 2025-07-08 | 320.40 | 323.98 | 318.05 | 323.06 | 323.06 | 372,900 |
| 2025-07-07 | 320.53 | 324.33 | 316.70 | 317.11 | 317.11 | 420,400 |
| 2025-07-03 | 323.53 | 326.64 | 318.50 | 323.72 | 323.72 | 257,500 |
| 2025-07-02 | 315.48 | 321.42 | 312.62 | 320.39 | 320.39 | 428,800 |
| 2025-07-01 | 307.54 | 320.99 | 307.54 | 315.48 | 315.48 | 452,000 |
| 2025-06-30 | 311.57 | 311.57 | 306.28 | 308.36 | 308.36 | 783,800 |
| 2025-06-27 | 310.22 | 313.16 | 306.55 | 309.26 | 309.26 | 893,900 |
| 2025-06-26 | 303.43 | 308.66 | 302.82 | 308.32 | 308.32 | 443,200 |
| 2025-06-25 | 300.79 | 303.19 | 298.83 | 303.05 | 303.05 | 284,900 |
| 2025-06-24 | 300.00 | 302.44 | 296.91 | 298.94 | 298.94 | 541,600 |
| 2025-06-23 | 291.50 | 296.57 | 288.53 | 296.25 | 296.25 | 411,700 |
| 2025-06-20 | 295.10 | 295.74 | 290.60 | 294.04 | 294.04 | 777,900 |
| 2025-06-18 | 289.89 | 296.73 | 289.08 | 291.73 | 291.73 | 571,200 |
| 2025-06-17 | 290.76 | 295.84 | 289.11 | 289.36 | 289.36 | 570,200 |
| 2025-06-16 | 288.07 | 293.85 | 287.34 | 293.06 | 293.06 | 379,000 |
| 2025-06-13 | 287.13 | 288.60 | 282.65 | 283.61 | 283.61 | 309,700 |
| 2025-06-12 | 290.03 | 293.39 | 290.00 | 292.68 | 292.68 | 295,900 |
| 2025-06-11 | 301.67 | 301.67 | 291.77 | 292.82 | 292.82 | 384,200 |
| 2025-06-10 | 298.63 | 300.59 | 296.11 | 299.56 | 299.56 | 398,500 |
| 2025-06-09 | 298.76 | 300.67 | 296.26 | 298.63 | 298.63 | 341,700 |
| 2025-06-06 | 295.99 | 297.87 | 293.56 | 295.36 | 295.36 | 299,500 |
| 2025-06-05 | 293.00 | 295.07 | 288.40 | 291.24 | 291.24 | 468,900 |
| 2025-06-04 | 294.13 | 294.47 | 290.88 | 291.03 | 291.03 | 352,700 |
| 2025-06-03 | 286.28 | 292.18 | 282.74 | 291.99 | 291.99 | 641,500 |
| 2025-06-02 | 287.67 | 288.17 | 282.03 | 285.96 | 285.96 | 503,700 |
| 2025-05-30 | 289.93 | 290.56 | 283.92 | 289.77 | 289.77 | 656,100 |
| 2025-05-29 | 292.55 | 295.44 | 288.40 | 292.50 | 292.50 | 414,700 |
| 2025-05-28 | 295.29 | 297.01 | 290.38 | 290.80 | 290.80 | 409,500 |
| 2025-05-27 | 290.16 | 295.32 | 286.92 | 295.01 | 295.01 | 415,523 |
| 2025-05-23 | 280.48 | 285.25 | 278.51 | 284.21 | 284.21 | 325,300 |
| 2025-05-22 | 287.38 | 290.22 | 286.48 | 288.36 | 288.36 | 353,100 |
| 2025-05-21 | 293.32 | 296.97 | 286.96 | 287.92 | 287.92 | 574,200 |
| 2025-05-20 | 295.78 | 298.43 | 295.31 | 296.97 | 296.97 | 370,200 |
| 2025-05-19 | 293.44 | 298.42 | 293.44 | 297.82 | 297.82 | 404,600 |
| 2025-05-16 | 297.94 | 301.14 | 295.09 | 300.62 | 300.62 | 410,000 |
| 2025-05-15 | 297.02 | 299.21 | 296.06 | 298.35 | 298.35 | 442,100 |
| 2025-05-14 | 301.14 | 301.72 | 295.47 | 299.27 | 299.27 | 577,700 |
| 2025-05-13 | 300.75 | 305.29 | 300.37 | 302.38 | 302.38 | 846,800 |
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.