Zebra Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	77.980	78.110	76.280	76.900	76.900	313,980
2015-10-29	78.280	78.620	76.600	77.840	77.840	364,070
2015-10-28	75.470	78.950	75.375	78.640	78.640	463,646
2015-10-27	76.160	76.490	74.536	75.370	75.370	394,327
2015-10-26	75.700	76.800	75.700	76.240	76.240	420,082
2015-10-23	73.730	76.410	72.680	76.040	76.040	587,095
2015-10-22	72.110	73.680	71.860	72.650	72.650	464,078
2015-10-21	73.680	73.851	71.210	71.870	71.870	602,690
2015-10-20	73.600	74.030	72.230	73.050	73.050	485,803
2015-10-19	74.880	75.140	73.660	73.750	73.750	462,538
2015-10-16	74.770	75.830	73.990	75.000	75.000	536,446
2015-10-15	74.470	75.370	73.720	74.870	74.870	533,929
2015-10-14	75.770	76.720	74.530	74.630	74.630	326,921
2015-10-13	76.490	77.450	75.480	75.620	75.620	506,648
2015-10-12	78.300	78.310	76.870	77.310	77.310	345,884
2015-10-09	78.340	79.020	77.490	78.330	78.330	511,426
2015-10-08	78.800	78.920	76.560	78.090	78.090	775,598
2015-10-07	78.540	80.100	77.710	79.030	79.030	571,131
2015-10-06	79.350	79.880	77.050	78.140	78.140	514,509
2015-10-05	79.300	80.830	78.810	79.660	79.660	460,790
2015-10-02	75.730	78.890	75.430	78.730	78.730	341,927
2015-10-01	76.200	77.120	75.200	76.860	76.860	464,993
2015-09-30	72.730	76.610	72.730	76.550	76.550	618,819
2015-09-29	74.310	75.030	71.950	72.210	72.210	895,054
2015-09-28	77.510	77.720	73.925	74.440	74.440	948,030
2015-09-25	81.260	81.260	77.430	78.080	78.080	685,162
2015-09-24	79.500	80.700	77.920	80.040	80.040	943,526
2015-09-23	81.900	81.900	80.340	80.490	80.490	305,165
2015-09-22	81.860	82.300	80.570	81.430	81.430	299,354
2015-09-21	85.380	85.670	82.990	83.000	83.000	321,118
2015-09-18	85.280	86.105	83.010	84.560	84.560	596,317
2015-09-17	84.360	88.020	83.842	86.900	86.900	578,642
2015-09-16	83.340	84.850	82.580	84.410	84.410	463,773
2015-09-15	80.720	83.090	80.000	83.030	83.030	314,615
2015-09-14	81.610	81.778	79.595	80.210	80.210	405,121
2015-09-11	81.000	81.820	80.220	81.610	81.610	303,215
2015-09-10	80.720	82.278	80.020	81.250	81.250	289,617
2015-09-09	83.910	84.980	80.860	81.050	81.050	370,358
2015-09-08	80.970	83.160	80.280	82.690	82.690	449,205
2015-09-04	79.290	80.100	78.370	79.140	79.140	649,576
2015-09-03	80.870	83.320	79.553	80.130	80.130	530,046
2015-09-02	81.210	81.360	78.900	80.690	80.690	586,843
2015-09-01	82.280	82.930	80.160	80.620	80.620	551,120
2015-08-31	82.700	83.930	81.770	82.880	82.880	459,963
2015-08-28	83.090	84.900	82.770	83.420	83.420	277,890
2015-08-27	81.070	83.700	79.980	83.700	83.700	513,111
2015-08-26	81.000	81.010	78.050	80.030	80.030	824,987
2015-08-25	81.540	82.000	77.700	78.000	78.000	914,067
2015-08-24	76.550	83.870	75.130	79.030	79.030	962,654
2015-08-21	83.820	85.120	81.100	81.250	81.250	534,916
2015-08-20	85.910	88.025	84.630	84.810	84.810	637,313
2015-08-19	86.840	88.730	85.849	87.070	87.070	460,161
2015-08-18	89.730	90.000	86.510	87.010	87.010	539,094
2015-08-17	88.540	91.490	87.596	90.590	90.590	852,693
2015-08-14	86.740	89.260	85.760	89.180	89.180	1,013,658
2015-08-13	86.820	88.530	85.310	86.740	86.740	900,187
2015-08-12	83.000	87.590	82.025	87.560	87.560	1,978,036
2015-08-11	96.600	96.740	81.010	83.800	83.800	4,454,046
2015-08-10	107.73	110.46	106.71	110.04	110.04	754,950
2015-08-07	104.11	106.26	103.28	106.08	106.08	466,163

← NewerPage 47 of 79 · 4,733 trading daysOlder →

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.