Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 321.00 | 321.87 | 312.37 | 318.36 | 318.36 | 868,900 |
| 2025-02-13 | 329.48 | 347.37 | 319.60 | 323.42 | 323.42 | 1,714,200 |
| 2025-02-12 | 349.25 | 355.99 | 348.50 | 352.92 | 352.92 | 1,316,500 |
| 2025-02-11 | 355.58 | 359.35 | 353.56 | 354.40 | 354.40 | 951,800 |
| 2025-02-10 | 365.08 | 365.47 | 357.57 | 358.44 | 358.44 | 859,700 |
| 2025-02-07 | 376.12 | 376.89 | 353.86 | 363.44 | 363.44 | 1,423,700 |
| 2025-02-06 | 385.87 | 386.79 | 376.27 | 376.80 | 376.80 | 579,200 |
| 2025-02-05 | 385.35 | 390.88 | 383.32 | 388.04 | 388.04 | 408,800 |
| 2025-02-04 | 384.14 | 389.80 | 382.95 | 383.46 | 383.46 | 444,500 |
| 2025-02-03 | 384.10 | 388.63 | 377.16 | 386.09 | 386.09 | 567,700 |
| 2025-01-31 | 395.30 | 400.55 | 391.14 | 391.94 | 391.94 | 549,000 |
| 2025-01-30 | 400.84 | 402.07 | 391.90 | 394.70 | 394.70 | 470,400 |
| 2025-01-29 | 404.56 | 404.67 | 398.56 | 399.59 | 399.59 | 275,200 |
| 2025-01-28 | 400.00 | 405.93 | 394.31 | 405.59 | 405.59 | 426,800 |
| 2025-01-27 | 404.63 | 408.11 | 397.07 | 399.36 | 399.36 | 413,100 |
| 2025-01-24 | 419.06 | 420.08 | 413.74 | 414.61 | 414.61 | 258,900 |
| 2025-01-23 | 417.62 | 422.29 | 414.45 | 421.11 | 421.11 | 377,100 |
| 2025-01-22 | 425.24 | 427.76 | 419.59 | 420.57 | 420.57 | 497,500 |
| 2025-01-21 | 407.62 | 419.85 | 407.62 | 418.07 | 418.07 | 446,000 |
| 2025-01-17 | 406.04 | 407.29 | 402.29 | 405.71 | 405.71 | 270,600 |
| 2025-01-16 | 403.00 | 404.40 | 399.34 | 402.72 | 402.72 | 303,200 |
| 2025-01-15 | 400.77 | 404.56 | 397.30 | 400.25 | 400.25 | 320,500 |
| 2025-01-14 | 381.88 | 395.00 | 378.04 | 394.40 | 394.40 | 414,500 |
| 2025-01-13 | 379.69 | 385.14 | 376.43 | 381.69 | 381.69 | 505,200 |
| 2025-01-10 | 389.38 | 390.70 | 379.94 | 385.54 | 385.54 | 460,000 |
| 2025-01-08 | 393.83 | 399.80 | 391.10 | 397.00 | 397.00 | 413,600 |
| 2025-01-07 | 395.42 | 399.37 | 393.19 | 396.11 | 396.11 | 353,800 |
| 2025-01-06 | 394.17 | 401.29 | 394.17 | 395.33 | 395.33 | 304,400 |
| 2025-01-03 | 383.03 | 392.50 | 383.03 | 391.86 | 391.86 | 357,900 |
| 2025-01-02 | 386.50 | 392.59 | 380.49 | 383.76 | 383.76 | 342,700 |
| 2024-12-31 | 383.42 | 387.41 | 381.75 | 386.22 | 386.22 | 327,900 |
| 2024-12-30 | 385.06 | 386.96 | 378.15 | 383.85 | 383.85 | 211,300 |
| 2024-12-27 | 393.37 | 394.70 | 387.01 | 389.07 | 389.07 | 287,200 |
| 2024-12-26 | 392.27 | 397.50 | 392.11 | 396.85 | 396.85 | 140,100 |
| 2024-12-24 | 390.67 | 395.80 | 389.06 | 395.44 | 395.44 | 88,700 |
| 2024-12-23 | 392.68 | 392.68 | 388.78 | 390.65 | 390.65 | 238,300 |
| 2024-12-20 | 383.35 | 395.03 | 382.85 | 393.04 | 393.04 | 826,400 |
| 2024-12-19 | 384.44 | 391.36 | 384.44 | 385.37 | 385.37 | 432,300 |
| 2024-12-18 | 396.50 | 400.31 | 382.45 | 383.47 | 383.47 | 377,900 |
| 2024-12-17 | 403.00 | 406.34 | 394.56 | 395.00 | 395.00 | 366,600 |
| 2024-12-16 | 403.95 | 411.34 | 402.85 | 406.90 | 406.90 | 305,400 |
| 2024-12-13 | 407.30 | 408.89 | 401.55 | 403.59 | 403.59 | 249,200 |
| 2024-12-12 | 403.52 | 409.25 | 403.52 | 407.64 | 407.64 | 259,600 |
| 2024-12-11 | 404.25 | 409.87 | 402.54 | 404.17 | 404.17 | 328,500 |
| 2024-12-10 | 410.57 | 410.60 | 400.70 | 401.78 | 401.78 | 351,200 |
| 2024-12-09 | 408.44 | 413.44 | 407.26 | 411.23 | 411.23 | 259,600 |
| 2024-12-06 | 406.60 | 413.06 | 405.20 | 409.32 | 409.32 | 222,800 |
| 2024-12-05 | 412.99 | 413.27 | 404.32 | 404.98 | 404.98 | 299,600 |
| 2024-12-04 | 408.71 | 412.94 | 407.77 | 411.94 | 411.94 | 230,100 |
| 2024-12-03 | 408.61 | 409.73 | 404.68 | 406.40 | 406.40 | 304,700 |
| 2024-12-02 | 409.29 | 412.46 | 406.60 | 410.04 | 410.04 | 294,200 |
| 2024-11-29 | 406.64 | 409.03 | 405.51 | 407.00 | 407.00 | 175,700 |
| 2024-11-27 | 403.73 | 406.14 | 400.93 | 405.75 | 405.75 | 258,300 |
| 2024-11-26 | 402.44 | 403.57 | 399.69 | 402.45 | 402.45 | 369,200 |
| 2024-11-25 | 400.03 | 404.32 | 398.13 | 400.94 | 400.94 | 420,200 |
| 2024-11-22 | 394.28 | 397.84 | 392.54 | 397.19 | 397.19 | 232,000 |
| 2024-11-21 | 386.86 | 395.14 | 382.78 | 392.31 | 392.31 | 368,400 |
| 2024-11-20 | 384.04 | 388.43 | 381.70 | 384.53 | 384.53 | 489,400 |
| 2024-11-19 | 380.00 | 382.94 | 377.43 | 382.40 | 382.40 | 324,500 |
| 2024-11-18 | 385.30 | 389.38 | 382.54 | 384.28 | 384.28 | 421,700 |
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.