$2.79 -0.06 (%) Zynga Inc - NASDAQ

Apr. 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
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
12/31/20142.702.732.652.669,332,161
12/30/20142.732.742.682.726,924,554
12/29/20142.662.752.652.7411,481,374
12/26/20142.692.772.652.678,394,000
12/24/20142.702.722.652.715,555,198
12/23/20142.802.872.702.7214,491,932
12/22/20142.702.832.702.8117,346,859
12/19/20142.452.712.432.7029,376,222
12/18/20142.432.522.422.4416,343,865
12/17/20142.382.472.352.3914,666,775
12/16/20142.412.522.302.3228,180,883
12/15/20142.492.552.422.4416,926,099
12/12/20142.422.532.422.508,430,156
12/11/20142.502.552.452.477,321,935
12/10/20142.552.592.472.5110,041,771
12/9/20142.432.612.392.5614,466,957
12/8/20142.522.552.452.487,627,979
12/5/20142.542.582.492.518,233,370
12/4/20142.542.552.472.538,401,488
12/3/20142.452.592.452.5411,070,658
12/2/20142.502.522.452.488,211,642
12/1/20142.582.592.502.519,465,597
11/28/20142.632.642.572.604,792,819
11/26/20142.622.672.622.635,760,637
11/25/20142.662.682.622.6410,604,487
11/24/20142.712.742.612.688,360,994
11/21/20142.722.732.682.698,813,283
11/20/20142.652.742.642.698,988,401
11/19/20142.682.722.652.698,689,680
11/18/20142.742.782.662.7111,125,894
11/17/20142.782.782.632.7516,882,581
11/14/20142.732.802.662.7714,817,726
11/13/20142.812.922.702.7327,990,602
11/12/20142.722.862.702.8130,669,754
11/11/20142.612.782.552.7557,523,254
11/10/20142.462.482.382.4823,999,747
11/7/20142.592.692.352.4383,913,120
11/6/20142.352.432.312.3624,342,931
11/5/20142.442.472.342.3518,239,509
  • Showing 1-100 of 825 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center