Zebra Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 265.77 | 267.98 | 256.79 | 258.24 | 258.24 | 530,000 |
| 2025-11-05 | 261.50 | 268.76 | 257.51 | 266.27 | 266.27 | 1,083,800 |
| 2025-11-04 | 265.34 | 268.71 | 260.14 | 260.35 | 260.35 | 886,400 |
| 2025-11-03 | 270.65 | 276.04 | 268.79 | 270.58 | 270.58 | 826,600 |
| 2025-10-31 | 264.53 | 272.08 | 261.49 | 269.25 | 269.25 | 659,300 |
| 2025-10-30 | 267.84 | 268.30 | 260.45 | 261.37 | 261.37 | 943,700 |
| 2025-10-29 | 274.89 | 277.00 | 268.73 | 270.77 | 270.77 | 1,087,500 |
| 2025-10-28 | 293.50 | 293.50 | 259.01 | 274.31 | 274.31 | 3,140,900 |
| 2025-10-27 | 311.93 | 314.58 | 309.30 | 310.57 | 310.57 | 975,400 |
| 2025-10-24 | 318.48 | 320.88 | 308.47 | 308.82 | 308.82 | 601,000 |
| 2025-10-23 | 302.77 | 314.39 | 302.77 | 313.89 | 313.89 | 747,500 |
| 2025-10-22 | 305.78 | 307.13 | 299.21 | 302.63 | 302.63 | 399,100 |
← NewerPage 5 of 5 · 252 trading days
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.