Zebra Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	92.170	93.790	92.000	93.660	93.660	557,434
2015-05-11	93.020	93.760	92.150	93.060	93.060	477,148
2015-05-08	92.450	93.270	91.650	92.780	92.780	372,584
2015-05-07	89.680	91.470	89.390	91.270	91.270	353,495
2015-05-06	90.700	90.700	89.190	89.680	89.680	309,500
2015-05-05	91.620	91.930	89.920	90.490	90.490	369,408
2015-05-04	92.700	93.150	91.700	92.030	92.030	290,343
2015-05-01	91.660	93.108	91.260	92.500	92.500	359,077
2015-04-30	93.460	94.140	91.320	92.080	92.080	404,594
2015-04-29	95.120	95.200	93.130	94.160	94.160	369,706
2015-04-28	94.550	95.640	93.310	95.265	95.265	303,391
2015-04-27	97.300	97.630	94.480	94.810	94.810	291,630
2015-04-24	98.100	98.290	96.640	96.690	96.690	208,500
2015-04-23	96.910	98.120	96.860	97.980	97.980	205,250
2015-04-22	96.990	97.300	95.820	97.080	97.080	208,292
2015-04-21	96.570	97.390	96.000	96.960	96.960	230,048
2015-04-20	95.630	96.550	95.470	96.130	96.130	208,160
2015-04-17	96.070	96.240	94.420	95.530	95.530	275,030
2015-04-16	95.910	96.710	95.550	96.510	96.510	338,042
2015-04-15	95.470	96.500	95.106	95.810	95.810	423,739
2015-04-14	94.200	95.130	93.890	95.050	95.050	278,648
2015-04-13	95.430	95.550	94.020	94.130	94.130	229,728
2015-04-10	95.760	96.230	95.250	95.460	95.460	219,246
2015-04-09	94.550	95.570	93.580	95.500	95.500	459,998
2015-04-08	92.820	94.500	91.890	94.380	94.380	649,152
2015-04-07	92.150	93.890	92.150	92.590	92.590	602,269
2015-04-06	88.800	91.830	88.410	91.720	91.720	585,944
2015-04-02	89.410	90.800	89.060	89.340	89.340	223,117
2015-04-01	90.630	90.630	87.980	89.560	89.560	339,948
2015-03-31	90.650	90.890	89.735	90.715	90.715	578,318
2015-03-30	87.780	88.990	87.410	88.020	88.020	239,609
2015-03-27	86.140	87.820	85.400	87.410	87.410	370,789
2015-03-26	87.670	87.670	85.580	86.390	86.390	516,716
2015-03-25	91.470	92.120	88.030	88.200	88.200	448,844
2015-03-24	90.880	92.160	90.110	90.990	90.990	723,882
2015-03-23	88.160	92.430	88.160	92.250	92.250	892,025
2015-03-20	86.290	88.240	85.810	88.160	88.160	850,713
2015-03-19	85.280	86.330	84.730	86.070	86.070	825,132
2015-03-18	85.460	86.350	82.530	85.820	85.820	1,289,676
2015-03-17	86.000	88.410	84.160	85.980	85.980	1,870,193
2015-03-16	88.610	90.070	88.190	88.900	88.900	710,647
2015-03-13	87.570	88.340	86.650	87.710	87.710	532,311
2015-03-12	88.000	88.490	87.760	87.820	87.820	356,931
2015-03-11	87.670	88.220	86.760	88.000	88.000	777,590
2015-03-10	88.510	89.040	87.570	87.800	87.800	236,431
2015-03-09	89.500	90.040	88.470	89.400	89.400	504,781
2015-03-06	90.820	91.430	89.260	89.630	89.630	368,537
2015-03-05	91.380	91.460	90.620	91.160	91.160	186,408
2015-03-04	90.840	91.450	90.430	91.030	91.030	274,147
2015-03-03	91.790	91.821	90.690	91.360	91.360	195,316
2015-03-02	90.410	91.950	90.410	91.800	91.800	368,303
2015-02-27	92.170	92.450	90.300	91.050	91.050	327,769
2015-02-26	91.770	92.150	91.150	91.760	91.760	225,558
2015-02-25	92.000	92.280	91.060	91.580	91.580	305,175
2015-02-24	91.820	92.480	90.850	92.400	92.400	339,909
2015-02-23	90.790	91.500	89.840	91.490	91.490	267,521
2015-02-20	89.480	91.120	88.541	91.000	91.000	324,663
2015-02-19	89.570	90.660	89.190	89.735	89.735	421,333
2015-02-18	89.030	90.800	89.030	89.540	89.540	510,128
2015-02-17	90.880	91.000	89.000	89.490	89.490	403,979

← NewerPage 49 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.