$2.96 +0.10 (%) Zynga Inc - NASDAQ

May. 28, 2015 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
5/27/20152.872.902.842.868,550,940
5/26/20152.932.942.852.857,422,227
5/22/20152.972.982.922.937,874,532
5/21/20152.962.992.932.9710,773,447
5/20/20153.013.032.882.9617,146,235
5/19/20152.983.082.973.0015,171,370
5/18/20153.053.102.962.9713,321,368
5/15/20153.013.133.013.0526,209,117
5/14/20153.033.112.933.0528,286,709
5/13/20152.963.042.953.0135,969,972
5/12/20152.872.972.872.9319,188,566
5/11/20152.862.962.852.9025,581,564
5/8/20152.762.902.732.8627,550,611
5/7/20152.712.832.642.8052,591,401
5/6/20152.482.642.462.6144,988,058
5/5/20152.512.532.462.5022,568,734
5/4/20152.482.512.462.4917,647,331
5/1/20152.462.522.462.477,295,264
4/30/20152.452.502.432.459,954,816
4/29/20152.432.472.422.4511,641,581
4/28/20152.462.502.422.457,167,023
4/27/20152.512.512.452.479,212,556
4/24/20152.502.552.492.528,094,243
4/23/20152.512.542.512.535,452,117
4/22/20152.512.532.462.5113,583,526
4/21/20152.452.502.452.4920,421,982
4/20/20152.472.472.382.4418,552,820
4/17/20152.462.472.422.4511,059,566
4/16/20152.452.482.442.4611,364,097
4/15/20152.442.492.422.4613,959,857
4/14/20152.502.502.412.4417,605,013
4/13/20152.502.522.442.4717,641,063
4/10/20152.432.512.422.4944,150,916
4/9/20152.502.572.352.38128,947,675
4/8/20152.822.902.812.9043,854,006
4/7/20152.762.812.702.807,110,167
4/6/20152.762.812.752.776,784,832
4/2/20152.782.822.752.787,001,037
4/1/20152.862.872.782.7910,691,712
3/31/20152.752.892.752.8520,602,117
3/30/20152.762.822.732.7815,103,244
3/27/20152.722.822.722.778,261,553
3/26/20152.742.802.712.7211,453,176
3/25/20152.822.842.752.7719,292,456
3/24/20152.752.892.712.8139,292,892
3/23/20152.712.792.702.7616,167,517
3/20/20152.652.732.642.7011,462,314
3/19/20152.632.662.612.656,964,991
3/18/20152.602.682.592.6212,103,149
3/17/20152.552.692.552.6213,168,721
3/16/20152.592.632.512.5716,663,133
3/13/20152.702.722.562.5928,979,450
3/12/20152.602.722.592.6825,108,006
3/11/20152.562.632.512.6117,064,845
3/10/20152.522.562.482.559,761,036
3/9/20152.532.592.482.5413,921,837
3/6/20152.402.602.392.5425,639,787
3/5/20152.412.442.382.4113,435,780
3/4/20152.342.412.332.3924,448,062
3/3/20152.342.392.302.3524,959,621
3/2/20152.292.332.282.329,748,450
2/27/20152.302.322.272.3013,032,824
2/26/20152.352.362.282.3127,700,259
2/25/20152.302.352.302.3312,564,090
2/24/20152.292.322.282.329,213,904
2/23/20152.302.332.292.3210,195,135
2/20/20152.292.332.292.3214,781,645
2/19/20152.282.322.242.3217,030,439
2/18/20152.352.362.272.3114,900,317
2/17/20152.252.372.242.3226,152,980
2/13/20152.272.322.202.2492,440,329
2/12/20152.802.802.632.6655,525,916
2/11/20152.812.872.782.8114,431,947
2/10/20152.762.842.732.8011,796,411
2/9/20152.752.792.712.7512,017,323
2/6/20152.652.782.642.7413,754,782
2/5/20152.602.692.602.649,808,471
2/4/20152.622.622.552.586,932,912
2/3/20152.592.632.562.5911,381,424
2/2/20152.562.592.542.578,432,631
1/30/20152.562.622.542.566,233,452
1/29/20152.552.632.522.589,042,819
1/28/20152.682.682.572.588,391,469
1/27/20152.652.692.642.665,742,485
1/26/20152.722.762.652.677,695,047
1/23/20152.622.772.622.7311,476,800
1/22/20152.602.682.562.628,084,670
1/21/20152.612.632.532.5915,948,484
1/20/20152.612.672.582.6319,775,807
1/16/20152.552.662.542.6119,408,239
1/15/20152.612.622.502.5914,211,138
1/14/20152.522.602.482.609,016,837
1/13/20152.602.622.502.569,974,697
1/12/20152.612.622.522.6212,885,814
1/9/20152.602.652.552.6410,639,109
1/8/20152.682.712.582.5811,774,080
1/7/20152.702.752.632.6813,291,628
1/6/20152.712.722.612.7014,938,290
1/5/20152.702.742.662.7115,020,513
1/2/20152.702.732.652.7312,579,278
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center