$2.64 +0.03 (%) Zynga Inc - NASDAQ

May. 27, 2016 | 12:10 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
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
4/1/20162.252.262.182.2023,064,317
3/31/20162.262.282.222.2814,942,368
3/30/20162.242.282.202.2633,031,404
3/29/20162.182.252.142.2311,897,188
3/28/20162.202.212.152.185,516,280
3/24/20162.182.202.132.205,875,106
3/23/20162.262.272.162.177,216,699
3/22/20162.222.292.202.2512,676,836
3/21/20162.252.272.202.2312,775,679
3/18/20162.252.272.232.2710,451,504
3/17/20162.232.272.202.2315,281,617
3/16/20162.222.242.162.219,222,857
3/15/20162.252.252.182.2212,950,810
3/14/20162.232.282.202.259,200,427
3/11/20162.192.242.172.2313,011,177
3/10/20162.192.202.122.197,781,209
3/9/20162.222.222.132.1510,391,115
3/8/20162.252.252.182.1910,973,550
3/7/20162.292.322.212.249,926,687
3/4/20162.272.322.252.2810,310,464
3/3/20162.252.302.242.276,485,363
3/2/20162.302.362.192.2519,114,797
3/1/20162.152.202.132.1611,466,764
2/29/20162.122.232.112.1113,969,242
2/26/20162.132.202.102.1610,152,826
2/25/20162.062.192.062.1410,579,951
2/24/20161.992.081.972.078,533,780
2/23/20161.962.041.952.008,509,081
2/22/20161.992.051.971.978,822,583
2/19/20161.852.031.841.9926,052,407
2/18/20161.891.901.851.8625,688,979
2/17/20161.861.901.851.8730,186,097
2/16/20161.821.961.821.8328,531,293
2/12/20161.821.861.811.8319,773,000
2/11/20161.801.881.781.8133,946,266
2/10/20162.072.152.062.1317,539,483
2/9/20162.092.151.932.0333,783,321
2/8/20162.252.252.062.0928,973,271
2/5/20162.372.372.202.2819,699,245
2/4/20162.342.422.322.388,391,926
2/3/20162.382.392.292.3511,766,864
2/2/20162.402.452.332.3612,652,407
2/1/20162.422.492.362.4411,359,306
1/29/20162.442.462.392.468,773,706
1/28/20162.432.492.402.4211,531,764
1/27/20162.422.452.392.4110,310,526
1/26/20162.392.462.382.4113,846,505
1/25/20162.402.432.372.3810,513,856
1/22/20162.352.422.352.4010,704,564
1/21/20162.232.382.222.3311,220,172
1/20/20162.252.262.152.2327,983,134
1/19/20162.372.402.242.2813,495,942
1/15/20162.332.382.282.379,795,049
1/14/20162.402.442.312.408,426,542
1/13/20162.422.432.352.3712,406,356
1/12/20162.402.462.382.3918,810,472
1/11/20162.432.442.362.3915,023,469
1/8/20162.512.512.392.417,719,389
1/7/20162.522.592.462.488,124,681
1/6/20162.542.582.502.579,152,367
1/5/20162.602.612.552.5613,506,473
  • Showing 1-100 of 1,117 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center