Explain this page
Arphra AIPlain-English read on Zebra Technologies Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 226.32 | 228.43 | 219.82 | 220.59 | 220.59 | 220.59 | 0.00% | 11,532 |
| May 01, 2026 | 228.85 | 229.50 | 223.95 | 227.08 | 227.08 | 227.08 | 0.00% | 655,942 |
| Apr 30, 2026 | 216.05 | 227.83 | 213.67 | 226.26 | 226.26 | 226.26 | 0.00% | 1,016,051 |
| Apr 29, 2026 | 218.87 | 220.43 | 214.72 | 215.54 | 215.54 | 215.54 | 0.00% | 891,488 |
| Apr 28, 2026 | 220.04 | 222.72 | 217.88 | 219.24 | 219.24 | 219.24 | 0.00% | 760,600 |
| Apr 27, 2026 | 227.70 | 231.44 | 220.28 | 221.00 | 221.00 | 221.00 | 0.00% | 738,700 |
| Apr 24, 2026 | 227.41 | 228.70 | 224.61 | 227.71 | 227.71 | 227.71 | 0.00% | 657,206 |
| Apr 23, 2026 | 231.00 | 231.86 | 221.65 | 226.87 | 226.87 | 226.87 | 0.00% | 850,734 |
| Apr 22, 2026 | 239.63 | 240.70 | 229.86 | 231.10 | 231.10 | 231.10 | 0.00% | 706,748 |
| Apr 21, 2026 | 239.02 | 243.69 | 234.90 | 236.67 | 236.67 | 236.67 | 0.00% | 764,000 |
| Apr 20, 2026 | 233.40 | 238.03 | 233.30 | 237.30 | 237.30 | 237.30 | 0.00% | 703,100 |
| Apr 17, 2026 | 237.46 | 240.83 | 232.62 | 234.43 | 234.43 | 234.43 | 0.00% | 1,070,025 |
| Apr 16, 2026 | 230.36 | 233.75 | 228.62 | 233.04 | 233.04 | 233.04 | 0.00% | 982,400 |
| Apr 15, 2026 | 226.76 | 231.48 | 225.70 | 229.64 | 229.64 | 229.64 | 0.00% | 805,694 |
| Apr 14, 2026 | 228.97 | 231.21 | 226.05 | 226.70 | 226.70 | 226.70 | 0.00% | 894,509 |
| Apr 13, 2026 | 219.13 | 226.36 | 216.47 | 226.09 | 226.09 | 226.09 | 0.00% | 803,323 |
| Apr 10, 2026 | 224.44 | 225.37 | 220.83 | 222.13 | 222.13 | 222.13 | 0.00% | 552,667 |
| Apr 09, 2026 | 218.93 | 223.99 | 218.93 | 223.07 | 223.07 | 223.07 | 0.00% | 608,100 |
| Apr 08, 2026 | 223.61 | 226.69 | 220.32 | 221.14 | 221.14 | 221.14 | 0.00% | 788,950 |
| Apr 07, 2026 | 209.57 | 214.59 | 209.02 | 212.51 | 212.51 | 212.51 | 0.00% | 753,714 |
| Apr 06, 2026 | 201.57 | 211.84 | 201.57 | 211.12 | 211.12 | 211.12 | 0.00% | 861,163 |
| Apr 02, 2026 | 202.50 | 210.95 | 199.77 | 202.84 | 202.84 | 202.84 | 0.00% | 508,600 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.