$2.62 -0.04 (%) Zynga Inc - NASDAQ

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
8/23/20162.652.682.652.665,638,643
8/22/20162.682.702.622.659,486,521
8/19/20162.662.692.662.675,874,624
8/18/20162.652.722.652.6612,250,867
8/17/20162.642.682.622.6611,118,312
8/16/20162.642.732.642.6812,427,069
8/15/20162.652.732.652.717,953,687
8/12/20162.682.692.652.6512,279,252
8/11/20162.722.732.662.6616,145,707
8/10/20162.742.772.722.726,340,493
8/9/20162.802.822.752.757,423,837
8/8/20162.792.852.772.8213,744,355
8/5/20162.792.872.712.7721,046,774
8/4/20162.983.022.912.9721,240,355
8/3/20162.932.982.922.9621,245,797
8/2/20162.882.912.832.856,739,378
8/1/20162.862.902.822.8810,390,289
7/29/20162.872.892.822.878,505,418
7/28/20162.902.942.862.8710,682,537
7/27/20162.892.892.852.897,760,815
7/26/20162.802.892.802.8810,071,791
7/25/20162.862.872.782.8313,730,296
7/22/20162.812.862.792.8612,281,501
7/21/20162.792.822.752.7715,245,240
7/20/20162.832.842.772.7914,023,177
7/19/20162.862.872.792.8010,089,439
7/18/20162.812.882.802.8514,087,810
7/15/20162.832.842.752.8312,132,859
7/14/20162.802.862.802.847,806,096
7/13/20162.852.852.762.7915,379,426
7/12/20162.812.852.792.8312,778,157
7/11/20162.872.892.742.7826,646,981
7/8/20162.792.882.792.8518,547,319
7/7/20162.732.882.732.7634,888,980
7/6/20162.642.752.632.7519,213,053
7/5/20162.602.652.572.659,732,445
7/1/20162.492.562.472.5514,484,459
6/30/20162.452.552.412.4926,599,620
6/29/20162.412.432.352.4221,223,544
6/28/20162.382.392.332.368,448,500
6/27/20162.402.412.272.3224,011,201
6/24/20162.422.502.422.4318,307,049
6/23/20162.552.632.532.5515,609,482
6/22/20162.582.582.512.5413,720,971
6/21/20162.572.612.552.5913,140,183
6/20/20162.492.602.482.5716,852,745
6/17/20162.542.552.462.4620,154,865
6/16/20162.602.632.512.5428,631,512
6/15/20162.622.682.572.6421,851,827
6/14/20162.552.682.542.6312,459,709
6/13/20162.612.642.502.5417,695,952
6/10/20162.602.662.602.6515,889,707
6/9/20162.612.622.582.626,640,861
6/8/20162.602.652.592.614,638,870
6/7/20162.642.662.592.616,547,239
6/6/20162.602.642.582.648,643,033
6/3/20162.622.642.592.615,132,068
6/2/20162.612.662.612.623,238,017
6/1/20162.562.662.562.645,374,822
5/31/20162.582.602.552.577,696,580
5/27/20162.602.642.592.604,214,659
5/26/20162.582.632.582.616,688,041
5/25/20162.552.622.552.615,021,393
5/24/20162.572.592.552.564,178,223
5/23/20162.542.622.542.575,036,344
5/20/20162.532.612.532.565,738,094
5/19/20162.522.552.512.548,220,972
5/18/20162.532.562.492.5213,794,559
5/17/20162.522.642.522.629,712,932
5/16/20162.392.592.392.5712,198,424
5/13/20162.542.582.532.553,877,058
5/12/20162.522.602.512.556,277,392
5/11/20162.512.552.492.546,495,172
5/10/20162.542.552.522.537,430,198
5/9/20162.532.592.522.5410,618,482
5/6/20162.542.592.512.557,651,765
5/5/20162.602.642.512.5519,522,480
5/4/20162.312.322.282.307,984,286
5/3/20162.332.352.312.325,362,461
5/2/20162.392.402.342.379,780,685
4/29/20162.402.442.352.388,174,380
4/28/20162.412.452.392.405,454,134
4/27/20162.432.452.402.433,793,041
4/26/20162.462.482.412.4410,460,512
4/25/20162.482.492.442.465,914,757
4/22/20162.522.552.452.488,256,315
4/21/20162.482.542.442.5313,726,403
4/20/20162.472.502.452.486,019,178
4/19/20162.442.502.442.477,426,248
4/18/20162.392.472.362.465,722,118
4/15/20162.422.472.422.447,287,295
4/14/20162.442.452.402.433,546,015
4/13/20162.372.452.352.4412,832,250
4/12/20162.352.392.312.3612,057,351
4/11/20162.422.422.322.3421,172,887
4/8/20162.352.402.322.407,400,802
4/7/20162.402.412.322.368,814,084
4/6/20162.312.432.302.4014,519,807
4/5/20162.272.322.252.3013,491,265
4/4/20162.212.312.192.2918,850,991
  • Showing 1-100 of 1,178 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center