Zynga Inc. (ZNGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.36-0.17 (-2.26%)
At close: 4:00PM EDT
7.38 +0.02 (+0.27%)
After hours: 07:58PM EDT
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 7.58 | 7.58 | 7.36 | 7.36 | 7.36 | 10,634,400 |
| 14 Oct 2021 | 7.47 | 7.65 | 7.46 | 7.53 | 7.53 | 11,112,900 |
| 13 Oct 2021 | 7.37 | 7.52 | 7.29 | 7.43 | 7.43 | 15,293,300 |
| 12 Oct 2021 | 7.38 | 7.49 | 7.32 | 7.33 | 7.33 | 12,344,500 |
| 11 Oct 2021 | 7.43 | 7.50 | 7.36 | 7.37 | 7.37 | 5,677,800 |
| 08 Oct 2021 | 7.52 | 7.53 | 7.41 | 7.43 | 7.43 | 9,145,000 |
| 07 Oct 2021 | 7.32 | 7.62 | 7.30 | 7.49 | 7.49 | 16,171,100 |
| 06 Oct 2021 | 7.28 | 7.31 | 7.14 | 7.29 | 7.29 | 17,053,000 |
| 05 Oct 2021 | 7.22 | 7.36 | 7.21 | 7.28 | 7.28 | 16,780,400 |
| 04 Oct 2021 | 7.42 | 7.42 | 7.19 | 7.23 | 7.23 | 16,337,800 |
| 01 Oct 2021 | 7.55 | 7.60 | 7.41 | 7.49 | 7.49 | 16,738,200 |
| 30 Sept 2021 | 7.54 | 7.60 | 7.35 | 7.53 | 7.53 | 24,715,900 |
| 29 Sept 2021 | 7.44 | 7.67 | 7.44 | 7.55 | 7.55 | 20,252,700 |
| 28 Sept 2021 | 7.48 | 7.53 | 7.40 | 7.47 | 7.47 | 13,919,200 |
| 27 Sept 2021 | 7.64 | 7.67 | 7.48 | 7.56 | 7.56 | 21,299,400 |
| 24 Sept 2021 | 7.61 | 7.69 | 7.55 | 7.65 | 7.65 | 27,751,500 |
| 23 Sept 2021 | 7.69 | 7.85 | 7.60 | 7.64 | 7.64 | 18,615,900 |
| 22 Sept 2021 | 7.66 | 7.70 | 7.56 | 7.60 | 7.60 | 28,353,800 |
| 21 Sept 2021 | 7.77 | 7.80 | 7.55 | 7.66 | 7.66 | 17,809,400 |
| 20 Sept 2021 | 7.88 | 7.96 | 7.65 | 7.74 | 7.74 | 19,730,000 |
| 17 Sept 2021 | 8.03 | 8.06 | 7.77 | 8.01 | 8.01 | 38,055,400 |
| 16 Sept 2021 | 7.90 | 8.10 | 7.83 | 7.99 | 7.99 | 13,402,800 |
| 15 Sept 2021 | 8.17 | 8.18 | 7.93 | 8.05 | 8.05 | 32,619,600 |
| 14 Sept 2021 | 8.39 | 8.39 | 8.17 | 8.19 | 8.19 | 35,774,400 |
| 13 Sept 2021 | 8.66 | 8.76 | 8.32 | 8.33 | 8.33 | 26,278,200 |
| 10 Sept 2021 | 8.36 | 9.10 | 8.30 | 8.80 | 8.80 | 53,168,700 |
| 09 Sept 2021 | 8.46 | 8.50 | 8.24 | 8.28 | 8.28 | 27,864,100 |
| 08 Sept 2021 | 8.68 | 8.80 | 8.46 | 8.53 | 8.53 | 20,364,100 |
| 07 Sept 2021 | 8.85 | 8.89 | 8.62 | 8.66 | 8.66 | 18,893,300 |
| 03 Sept 2021 | 8.84 | 8.96 | 8.80 | 8.80 | 8.80 | 13,824,900 |
| 02 Sept 2021 | 8.81 | 8.91 | 8.79 | 8.83 | 8.83 | 13,029,200 |
| 01 Sept 2021 | 8.89 | 8.98 | 8.81 | 8.83 | 8.83 | 14,476,700 |
| 31 Aug 2021 | 8.92 | 9.00 | 8.82 | 8.85 | 8.85 | 20,488,000 |
| 30 Aug 2021 | 9.00 | 9.12 | 8.86 | 8.88 | 8.88 | 20,557,600 |
| 27 Aug 2021 | 8.84 | 9.10 | 8.80 | 9.00 | 9.00 | 25,429,200 |
| 26 Aug 2021 | 8.68 | 8.84 | 8.60 | 8.76 | 8.76 | 20,507,800 |
| 25 Aug 2021 | 8.81 | 8.85 | 8.59 | 8.66 | 8.66 | 12,360,200 |
| 24 Aug 2021 | 8.81 | 8.96 | 8.80 | 8.83 | 8.83 | 15,469,400 |
| 23 Aug 2021 | 8.54 | 8.89 | 8.53 | 8.77 | 8.77 | 19,457,400 |
| 20 Aug 2021 | 8.36 | 8.56 | 8.36 | 8.51 | 8.51 | 20,518,000 |
| 19 Aug 2021 | 8.16 | 8.42 | 8.15 | 8.37 | 8.37 | 21,796,400 |
| 18 Aug 2021 | 8.20 | 8.30 | 8.15 | 8.20 | 8.20 | 11,997,100 |
| 17 Aug 2021 | 8.08 | 8.27 | 8.05 | 8.21 | 8.21 | 19,603,700 |
| 16 Aug 2021 | 8.16 | 8.38 | 8.06 | 8.14 | 8.14 | 20,720,600 |
| 13 Aug 2021 | 8.19 | 8.33 | 8.02 | 8.27 | 8.27 | 34,762,400 |
| 12 Aug 2021 | 7.94 | 8.23 | 7.91 | 8.20 | 8.20 | 30,306,100 |
| 11 Aug 2021 | 8.05 | 8.08 | 7.79 | 7.94 | 7.94 | 39,034,200 |
| 10 Aug 2021 | 8.17 | 8.20 | 7.97 | 8.07 | 8.07 | 34,375,600 |
| 09 Aug 2021 | 8.06 | 8.31 | 8.04 | 8.11 | 8.11 | 42,553,200 |
| 06 Aug 2021 | 8.25 | 8.26 | 7.92 | 7.99 | 7.99 | 101,371,300 |
| 05 Aug 2021 | 9.95 | 9.95 | 9.64 | 9.77 | 9.77 | 34,464,200 |
| 04 Aug 2021 | 9.92 | 10.06 | 9.82 | 9.90 | 9.90 | 23,984,200 |
| 03 Aug 2021 | 10.00 | 10.00 | 9.65 | 9.87 | 9.87 | 29,274,000 |
| 02 Aug 2021 | 10.12 | 10.18 | 10.04 | 10.06 | 10.06 | 15,653,700 |
| 30 Jul 2021 | 10.12 | 10.31 | 10.09 | 10.10 | 10.10 | 18,245,000 |
| 29 Jul 2021 | 10.26 | 10.35 | 10.20 | 10.21 | 10.21 | 7,716,900 |
| 28 Jul 2021 | 10.18 | 10.34 | 10.12 | 10.25 | 10.25 | 17,781,600 |
| 27 Jul 2021 | 10.31 | 10.35 | 9.93 | 10.14 | 10.14 | 24,992,800 |
| 26 Jul 2021 | 10.44 | 10.55 | 10.32 | 10.35 | 10.35 | 15,976,500 |
| 23 Jul 2021 | 10.36 | 10.49 | 10.25 | 10.45 | 10.45 | 8,442,600 |
| 22 Jul 2021 | 10.45 | 10.47 | 10.31 | 10.34 | 10.34 | 10,454,900 |
| 21 Jul 2021 | 10.47 | 10.52 | 10.36 | 10.44 | 10.44 | 11,752,500 |
| 20 Jul 2021 | 10.40 | 10.55 | 10.28 | 10.47 | 10.47 | 12,824,700 |
| 19 Jul 2021 | 10.22 | 10.48 | 10.17 | 10.37 | 10.37 | 11,789,600 |
| 16 Jul 2021 | 10.27 | 10.38 | 10.21 | 10.32 | 10.32 | 8,255,000 |
| 15 Jul 2021 | 10.53 | 10.61 | 10.24 | 10.28 | 10.28 | 12,170,100 |
| 14 Jul 2021 | 10.70 | 10.78 | 10.50 | 10.53 | 10.53 | 8,869,900 |
| 13 Jul 2021 | 10.59 | 10.74 | 10.59 | 10.64 | 10.64 | 5,642,600 |
| 12 Jul 2021 | 10.57 | 10.72 | 10.55 | 10.63 | 10.63 | 11,518,800 |
| 09 Jul 2021 | 10.60 | 10.63 | 10.28 | 10.53 | 10.53 | 24,606,600 |
| 08 Jul 2021 | 10.58 | 10.77 | 10.45 | 10.68 | 10.68 | 15,915,500 |
| 07 Jul 2021 | 11.18 | 11.18 | 10.78 | 10.86 | 10.86 | 17,908,100 |
| 06 Jul 2021 | 10.95 | 11.25 | 10.90 | 11.16 | 11.16 | 17,971,600 |
| 02 Jul 2021 | 10.81 | 10.91 | 10.60 | 10.91 | 10.91 | 18,629,500 |
| 01 Jul 2021 | 10.56 | 10.89 | 10.45 | 10.77 | 10.77 | 18,020,600 |
| 30 Jun 2021 | 10.70 | 10.73 | 10.58 | 10.63 | 10.63 | 9,709,100 |
| 29 Jun 2021 | 10.78 | 10.80 | 10.60 | 10.78 | 10.78 | 8,005,500 |
| 28 Jun 2021 | 10.71 | 10.95 | 10.67 | 10.78 | 10.78 | 13,888,100 |
| 25 Jun 2021 | 10.47 | 10.74 | 10.41 | 10.65 | 10.65 | 22,378,000 |
| 24 Jun 2021 | 10.32 | 10.48 | 10.31 | 10.44 | 10.44 | 11,046,900 |
| 23 Jun 2021 | 10.35 | 10.48 | 10.21 | 10.27 | 10.27 | 16,213,100 |
| 22 Jun 2021 | 10.47 | 10.52 | 10.30 | 10.33 | 10.33 | 7,904,300 |
| 21 Jun 2021 | 10.34 | 10.59 | 10.15 | 10.48 | 10.48 | 16,292,900 |
| 18 Jun 2021 | 10.49 | 10.57 | 10.23 | 10.32 | 10.32 | 20,182,500 |
| 17 Jun 2021 | 10.20 | 10.75 | 10.17 | 10.58 | 10.58 | 17,857,600 |
| 16 Jun 2021 | 10.18 | 10.38 | 9.96 | 10.29 | 10.29 | 23,880,500 |
| 15 Jun 2021 | 10.67 | 10.71 | 10.33 | 10.40 | 10.40 | 8,139,400 |
| 14 Jun 2021 | 10.63 | 10.77 | 10.56 | 10.65 | 10.65 | 9,151,600 |
| 11 Jun 2021 | 10.43 | 10.58 | 10.41 | 10.55 | 10.55 | 6,582,300 |
| 10 Jun 2021 | 10.31 | 10.45 | 10.27 | 10.43 | 10.43 | 6,815,000 |
| 09 Jun 2021 | 10.43 | 10.47 | 10.28 | 10.31 | 10.31 | 8,444,900 |
| 08 Jun 2021 | 10.42 | 10.43 | 10.31 | 10.40 | 10.40 | 10,288,500 |
| 07 Jun 2021 | 10.50 | 10.54 | 10.31 | 10.36 | 10.36 | 13,369,900 |
| 04 Jun 2021 | 10.47 | 10.53 | 10.41 | 10.49 | 10.49 | 8,523,900 |
| 03 Jun 2021 | 10.59 | 10.62 | 10.37 | 10.40 | 10.40 | 13,007,100 |
| 02 Jun 2021 | 10.78 | 10.78 | 10.57 | 10.65 | 10.65 | 9,478,300 |
| 01 Jun 2021 | 10.98 | 10.98 | 10.69 | 10.75 | 10.75 | 10,386,000 |
| 28 May 2021 | 10.88 | 10.91 | 10.80 | 10.84 | 10.84 | 9,683,200 |
| 27 May 2021 | 10.56 | 10.83 | 10.45 | 10.77 | 10.77 | 14,868,700 |
| 26 May 2021 | 10.57 | 10.70 | 10.56 | 10.58 | 10.58 | 12,144,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
