$2.50 -0.03 (%) Zynga Inc - NASDAQ

Sep. 1, 2015 | 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
9/1/20152.472.532.462.5010,685,537
8/31/20152.492.552.492.5310,247,889
8/28/20152.412.542.412.5211,078,183
8/27/20152.462.482.392.4212,652,824
8/26/20152.472.502.402.438,286,544
8/25/20152.432.502.402.4414,297,938
8/24/20152.272.482.202.3718,314,781
8/21/20152.512.512.442.449,991,869
8/20/20152.532.562.482.5212,934,258
8/19/20152.602.642.562.587,451,359
8/18/20152.612.692.612.6210,506,019
8/17/20152.662.692.612.659,709,913
8/14/20152.672.702.652.706,226,818
8/13/20152.742.752.672.709,503,301
8/12/20152.632.752.602.7511,230,687
8/11/20152.632.722.622.6710,529,026
8/10/20152.642.722.612.6711,035,002
8/7/20152.482.642.442.6430,302,136
8/6/20152.502.512.452.4520,130,114
8/5/20152.512.542.482.5112,346,766
8/4/20152.462.522.462.4911,708,390
8/3/20152.492.502.432.4910,949,843
7/31/20152.502.612.472.4817,829,780
7/30/20152.522.532.462.475,840,816
7/29/20152.512.542.452.5111,481,293
7/28/20152.552.572.482.4822,635,756
7/27/20152.622.632.512.5413,092,525
7/24/20152.702.702.602.6211,776,375
7/23/20152.692.722.622.677,171,836
7/22/20152.692.732.662.663,452,279
7/21/20152.662.752.662.697,096,838
7/20/20152.742.742.652.656,590,248
7/17/20152.772.842.702.7110,217,877
7/16/20152.732.782.702.756,812,209
7/15/20152.782.812.702.706,296,952
7/14/20152.702.782.692.758,247,744
7/13/20152.662.712.662.676,840,078
7/10/20152.682.702.612.6510,190,583
7/9/20152.772.782.632.6520,444,409
7/8/20152.812.822.732.746,931,094
7/7/20152.802.882.762.847,976,289
7/6/20152.832.832.762.816,730,149
7/2/20152.822.892.822.844,283,686
7/1/20152.872.962.822.8412,732,942
6/30/20152.902.912.862.864,878,077
6/29/20152.922.942.872.887,511,105
6/26/20152.993.002.932.945,331,368
6/25/20152.973.002.952.996,520,577
6/24/20152.952.992.932.983,997,514
6/23/20152.972.992.942.964,691,492
6/22/20152.983.012.972.984,166,575
6/19/20153.003.022.982.997,164,485
6/18/20152.973.022.922.997,461,742
6/17/20152.962.982.952.964,484,171
6/16/20152.993.012.912.958,969,898
6/15/20153.043.042.982.999,586,270
6/12/20152.993.062.973.048,104,184
6/11/20153.013.052.982.996,875,330
6/10/20152.983.072.983.019,518,001
6/9/20152.983.002.942.988,125,382
6/8/20153.063.072.982.997,092,686
6/5/20153.013.073.003.067,915,607
6/4/20153.013.083.003.025,645,786
6/3/20152.993.052.983.048,941,283
6/2/20152.942.992.932.986,546,958
6/1/20152.952.982.932.9412,255,193
5/29/20152.912.962.892.9512,690,230
5/28/20152.872.992.862.9411,611,330
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
  • Showing 1-100 of 932 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!