Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 395.04 | 395.16 | 382.12 | 385.91 | 385.91 | 372,300 |
| 2024-11-14 | 400.23 | 400.91 | 393.04 | 394.66 | 394.66 | 314,600 |
| 2024-11-13 | 401.07 | 404.41 | 399.08 | 400.23 | 400.23 | 348,100 |
| 2024-11-12 | 401.87 | 405.62 | 399.59 | 402.69 | 402.69 | 325,400 |
| 2024-11-11 | 400.00 | 404.69 | 398.26 | 403.16 | 403.16 | 371,900 |
| 2024-11-08 | 396.52 | 402.15 | 392.39 | 399.31 | 399.31 | 302,400 |
| 2024-11-07 | 394.47 | 397.64 | 392.77 | 397.18 | 397.18 | 375,200 |
| 2024-11-06 | 403.78 | 403.78 | 383.86 | 394.02 | 394.02 | 545,800 |
| 2024-11-05 | 375.00 | 380.83 | 375.00 | 379.69 | 379.69 | 348,600 |
| 2024-11-04 | 385.00 | 386.22 | 375.15 | 377.02 | 377.02 | 480,700 |
| 2024-11-01 | 381.97 | 386.12 | 381.04 | 384.64 | 384.64 | 523,300 |
| 2024-10-31 | 384.49 | 386.89 | 379.44 | 381.97 | 381.97 | 675,900 |
| 2024-10-30 | 381.36 | 385.85 | 378.42 | 383.89 | 383.89 | 960,400 |
| 2024-10-29 | 394.57 | 394.57 | 378.22 | 384.68 | 384.68 | 1,319,500 |
| 2024-10-28 | 365.60 | 367.63 | 362.59 | 363.58 | 363.58 | 715,100 |
| 2024-10-25 | 363.41 | 365.65 | 359.37 | 360.09 | 360.09 | 473,400 |
| 2024-10-24 | 370.94 | 370.94 | 361.60 | 362.05 | 362.05 | 384,200 |
| 2024-10-23 | 369.95 | 373.28 | 366.10 | 368.09 | 368.09 | 224,100 |
| 2024-10-22 | 370.73 | 373.42 | 370.42 | 372.00 | 372.00 | 188,000 |
| 2024-10-21 | 373.70 | 373.82 | 370.01 | 372.59 | 372.59 | 232,900 |
| 2024-10-18 | 377.49 | 378.33 | 373.89 | 375.45 | 375.45 | 222,100 |
| 2024-10-17 | 375.11 | 378.50 | 373.21 | 373.84 | 373.84 | 235,000 |
| 2024-10-16 | 376.20 | 379.59 | 374.38 | 375.50 | 375.50 | 176,900 |
| 2024-10-15 | 376.74 | 380.05 | 372.89 | 375.30 | 375.30 | 302,900 |
| 2024-10-14 | 374.76 | 378.78 | 373.21 | 377.68 | 377.68 | 240,300 |
| 2024-10-11 | 370.68 | 376.59 | 370.68 | 375.02 | 375.02 | 215,400 |
| 2024-10-10 | 369.09 | 371.32 | 365.44 | 369.24 | 369.24 | 311,500 |
| 2024-10-09 | 368.97 | 374.86 | 367.07 | 373.50 | 373.50 | 323,300 |
| 2024-10-08 | 365.33 | 370.23 | 364.12 | 368.97 | 368.97 | 236,700 |
| 2024-10-07 | 363.99 | 365.41 | 360.57 | 365.24 | 365.24 | 268,500 |
| 2024-10-04 | 369.69 | 370.45 | 363.32 | 366.72 | 366.72 | 216,900 |
| 2024-10-03 | 365.99 | 368.17 | 362.62 | 363.89 | 363.89 | 302,800 |
| 2024-10-02 | 363.98 | 370.90 | 362.22 | 368.68 | 368.68 | 283,200 |
| 2024-10-01 | 369.84 | 370.25 | 363.39 | 364.30 | 364.30 | 359,600 |
| 2024-09-30 | 367.08 | 371.34 | 367.08 | 370.32 | 370.32 | 217,400 |
| 2024-09-27 | 372.30 | 374.03 | 368.27 | 368.60 | 368.60 | 213,600 |
| 2024-09-26 | 370.00 | 375.88 | 369.27 | 371.24 | 371.24 | 242,000 |
| 2024-09-25 | 364.63 | 367.35 | 363.40 | 364.97 | 364.97 | 207,100 |
| 2024-09-24 | 364.45 | 365.43 | 361.32 | 364.43 | 364.43 | 230,100 |
| 2024-09-23 | 367.34 | 367.89 | 359.30 | 362.39 | 362.39 | 342,600 |
| 2024-09-20 | 362.43 | 367.56 | 360.02 | 366.76 | 366.76 | 596,300 |
| 2024-09-19 | 360.00 | 366.30 | 356.04 | 363.79 | 363.79 | 490,200 |
| 2024-09-18 | 354.79 | 358.76 | 347.79 | 351.83 | 351.83 | 337,200 |
| 2024-09-17 | 347.07 | 354.61 | 345.59 | 354.52 | 354.52 | 539,900 |
| 2024-09-16 | 337.24 | 344.19 | 335.86 | 343.79 | 343.79 | 242,000 |
| 2024-09-13 | 339.12 | 343.51 | 337.19 | 337.48 | 337.48 | 267,700 |
| 2024-09-12 | 338.81 | 338.85 | 334.49 | 337.04 | 337.04 | 288,100 |
| 2024-09-11 | 334.85 | 337.67 | 327.40 | 337.44 | 337.44 | 305,000 |
| 2024-09-10 | 329.37 | 335.09 | 325.31 | 334.85 | 334.85 | 277,700 |
| 2024-09-09 | 321.59 | 328.26 | 321.59 | 327.93 | 327.93 | 344,100 |
| 2024-09-06 | 328.80 | 330.70 | 318.01 | 320.77 | 320.77 | 690,400 |
| 2024-09-05 | 326.45 | 331.00 | 323.44 | 329.04 | 329.04 | 254,700 |
| 2024-09-04 | 328.74 | 331.33 | 326.82 | 328.87 | 328.87 | 362,400 |
| 2024-09-03 | 341.46 | 342.95 | 329.32 | 330.45 | 330.45 | 467,300 |
| 2024-08-30 | 345.32 | 345.66 | 337.93 | 345.38 | 345.38 | 453,500 |
| 2024-08-29 | 345.44 | 348.08 | 342.03 | 342.27 | 342.27 | 319,200 |
| 2024-08-28 | 344.68 | 347.20 | 342.00 | 343.83 | 343.83 | 211,200 |
| 2024-08-27 | 345.10 | 346.17 | 342.50 | 346.04 | 346.04 | 236,800 |
| 2024-08-26 | 352.97 | 352.97 | 346.50 | 347.69 | 347.69 | 248,200 |
| 2024-08-23 | 344.17 | 351.79 | 344.17 | 351.62 | 351.62 | 196,300 |
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.