Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 289.93 | 302.79 | 289.92 | 300.11 | 300.11 | 1,726,700 |
| 2025-05-09 | 267.67 | 268.58 | 264.64 | 266.71 | 266.71 | 700,800 |
| 2025-05-08 | 261.37 | 266.65 | 258.51 | 265.37 | 265.37 | 711,000 |
| 2025-05-07 | 252.41 | 259.84 | 251.86 | 257.28 | 257.28 | 822,600 |
| 2025-05-06 | 246.87 | 251.77 | 246.00 | 250.85 | 250.85 | 521,600 |
| 2025-05-05 | 252.47 | 255.55 | 250.60 | 250.70 | 250.70 | 426,400 |
| 2025-05-02 | 254.69 | 259.04 | 251.94 | 255.95 | 255.95 | 525,800 |
| 2025-05-01 | 251.58 | 253.24 | 248.46 | 249.64 | 249.64 | 507,800 |
| 2025-04-30 | 246.18 | 251.29 | 243.53 | 250.32 | 250.32 | 762,600 |
| 2025-04-29 | 262.11 | 265.05 | 251.94 | 256.05 | 256.05 | 1,599,800 |
| 2025-04-28 | 246.00 | 250.33 | 239.45 | 243.49 | 243.49 | 1,094,500 |
| 2025-04-25 | 243.19 | 247.96 | 241.47 | 246.24 | 246.24 | 530,200 |
| 2025-04-24 | 237.00 | 246.21 | 236.75 | 244.08 | 244.08 | 411,100 |
| 2025-04-23 | 237.89 | 248.05 | 233.52 | 234.48 | 234.48 | 507,400 |
| 2025-04-22 | 226.36 | 228.89 | 222.69 | 227.20 | 227.20 | 582,600 |
| 2025-04-21 | 221.56 | 224.61 | 217.33 | 222.05 | 222.05 | 443,400 |
| 2025-04-17 | 226.70 | 229.31 | 224.09 | 226.73 | 226.73 | 391,100 |
| 2025-04-16 | 224.64 | 227.93 | 220.34 | 224.76 | 224.76 | 748,700 |
| 2025-04-15 | 229.52 | 234.00 | 227.69 | 228.11 | 228.11 | 619,000 |
| 2025-04-14 | 233.77 | 235.09 | 226.63 | 231.77 | 231.77 | 694,400 |
| 2025-04-11 | 221.15 | 229.92 | 216.86 | 225.44 | 225.44 | 1,103,900 |
| 2025-04-10 | 234.36 | 237.17 | 219.22 | 223.37 | 223.37 | 999,000 |
| 2025-04-09 | 213.02 | 247.52 | 205.73 | 243.77 | 243.77 | 1,527,800 |
| 2025-04-08 | 231.94 | 232.54 | 209.38 | 213.54 | 213.54 | 878,300 |
| 2025-04-07 | 216.65 | 231.39 | 210.76 | 223.49 | 223.49 | 1,091,800 |
| 2025-04-04 | 222.24 | 227.11 | 208.35 | 223.49 | 223.49 | 1,846,500 |
| 2025-04-03 | 270.49 | 270.54 | 238.10 | 238.50 | 238.50 | 1,372,200 |
| 2025-04-02 | 279.06 | 289.93 | 279.06 | 287.57 | 287.57 | 319,100 |
| 2025-04-01 | 280.96 | 284.85 | 279.32 | 283.07 | 283.07 | 359,300 |
| 2025-03-31 | 278.00 | 283.55 | 273.66 | 282.56 | 282.56 | 539,100 |
| 2025-03-28 | 285.14 | 285.52 | 277.37 | 280.79 | 280.79 | 289,700 |
| 2025-03-27 | 286.24 | 287.66 | 282.81 | 285.14 | 285.14 | 236,500 |
| 2025-03-26 | 292.05 | 292.11 | 285.75 | 288.02 | 288.02 | 319,900 |
| 2025-03-25 | 297.39 | 299.49 | 289.47 | 291.02 | 291.02 | 348,900 |
| 2025-03-24 | 294.33 | 301.77 | 293.86 | 297.41 | 297.41 | 512,000 |
| 2025-03-21 | 282.50 | 290.44 | 280.25 | 289.99 | 289.99 | 1,471,900 |
| 2025-03-20 | 283.11 | 288.71 | 283.11 | 285.01 | 285.01 | 499,300 |
| 2025-03-19 | 283.50 | 289.09 | 282.30 | 285.83 | 285.83 | 455,900 |
| 2025-03-18 | 282.72 | 285.54 | 281.92 | 282.58 | 282.58 | 323,500 |
| 2025-03-17 | 278.47 | 287.32 | 278.47 | 285.27 | 285.27 | 416,600 |
| 2025-03-14 | 275.84 | 279.38 | 272.48 | 278.97 | 278.97 | 526,200 |
| 2025-03-13 | 279.00 | 283.00 | 271.03 | 271.72 | 271.72 | 476,000 |
| 2025-03-12 | 283.26 | 286.46 | 278.22 | 279.18 | 279.18 | 491,600 |
| 2025-03-11 | 283.53 | 284.59 | 278.24 | 280.33 | 280.33 | 754,700 |
| 2025-03-10 | 288.00 | 290.52 | 280.37 | 283.36 | 283.36 | 762,200 |
| 2025-03-07 | 292.68 | 294.85 | 285.58 | 292.69 | 292.69 | 1,178,300 |
| 2025-03-06 | 299.44 | 302.70 | 294.00 | 294.56 | 294.56 | 469,000 |
| 2025-03-05 | 297.89 | 304.40 | 295.72 | 304.00 | 304.00 | 578,200 |
| 2025-03-04 | 304.54 | 304.63 | 296.18 | 297.92 | 297.92 | 848,400 |
| 2025-03-03 | 315.09 | 319.82 | 305.73 | 306.84 | 306.84 | 586,800 |
| 2025-02-28 | 310.05 | 315.31 | 307.16 | 315.05 | 315.05 | 611,600 |
| 2025-02-27 | 318.01 | 319.52 | 310.53 | 311.00 | 311.00 | 519,400 |
| 2025-02-26 | 314.87 | 323.69 | 312.93 | 319.48 | 319.48 | 572,200 |
| 2025-02-25 | 310.44 | 312.43 | 307.99 | 310.34 | 310.34 | 453,200 |
| 2025-02-24 | 313.03 | 313.96 | 307.74 | 309.55 | 309.55 | 517,500 |
| 2025-02-21 | 321.09 | 321.09 | 308.05 | 311.05 | 311.05 | 587,700 |
| 2025-02-20 | 324.37 | 325.12 | 317.59 | 320.98 | 320.98 | 560,600 |
| 2025-02-19 | 330.18 | 331.14 | 319.64 | 324.75 | 324.75 | 568,000 |
| 2025-02-18 | 317.05 | 331.24 | 314.60 | 331.08 | 331.08 | 1,150,100 |
| 2025-02-14 | 321.00 | 321.87 | 312.37 | 318.36 | 318.36 | 868,900 |
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.