UK Markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20217.587.587.367.367.3610,634,400
14 Oct 20217.477.657.467.537.5311,112,900
13 Oct 20217.377.527.297.437.4315,293,300
12 Oct 20217.387.497.327.337.3312,344,500
11 Oct 20217.437.507.367.377.375,677,800
08 Oct 20217.527.537.417.437.439,145,000
07 Oct 20217.327.627.307.497.4916,171,100
06 Oct 20217.287.317.147.297.2917,053,000
05 Oct 20217.227.367.217.287.2816,780,400
04 Oct 20217.427.427.197.237.2316,337,800
01 Oct 20217.557.607.417.497.4916,738,200
30 Sept 20217.547.607.357.537.5324,715,900
29 Sept 20217.447.677.447.557.5520,252,700
28 Sept 20217.487.537.407.477.4713,919,200
27 Sept 20217.647.677.487.567.5621,299,400
24 Sept 20217.617.697.557.657.6527,751,500
23 Sept 20217.697.857.607.647.6418,615,900
22 Sept 20217.667.707.567.607.6028,353,800
21 Sept 20217.777.807.557.667.6617,809,400
20 Sept 20217.887.967.657.747.7419,730,000
17 Sept 20218.038.067.778.018.0138,055,400
16 Sept 20217.908.107.837.997.9913,402,800
15 Sept 20218.178.187.938.058.0532,619,600
14 Sept 20218.398.398.178.198.1935,774,400
13 Sept 20218.668.768.328.338.3326,278,200
10 Sept 20218.369.108.308.808.8053,168,700
09 Sept 20218.468.508.248.288.2827,864,100
08 Sept 20218.688.808.468.538.5320,364,100
07 Sept 20218.858.898.628.668.6618,893,300
03 Sept 20218.848.968.808.808.8013,824,900
02 Sept 20218.818.918.798.838.8313,029,200
01 Sept 20218.898.988.818.838.8314,476,700
31 Aug 20218.929.008.828.858.8520,488,000
30 Aug 20219.009.128.868.888.8820,557,600
27 Aug 20218.849.108.809.009.0025,429,200
26 Aug 20218.688.848.608.768.7620,507,800
25 Aug 20218.818.858.598.668.6612,360,200
24 Aug 20218.818.968.808.838.8315,469,400
23 Aug 20218.548.898.538.778.7719,457,400
20 Aug 20218.368.568.368.518.5120,518,000
19 Aug 20218.168.428.158.378.3721,796,400
18 Aug 20218.208.308.158.208.2011,997,100
17 Aug 20218.088.278.058.218.2119,603,700
16 Aug 20218.168.388.068.148.1420,720,600
13 Aug 20218.198.338.028.278.2734,762,400
12 Aug 20217.948.237.918.208.2030,306,100
11 Aug 20218.058.087.797.947.9439,034,200
10 Aug 20218.178.207.978.078.0734,375,600
09 Aug 20218.068.318.048.118.1142,553,200
06 Aug 20218.258.267.927.997.99101,371,300
05 Aug 20219.959.959.649.779.7734,464,200
04 Aug 20219.9210.069.829.909.9023,984,200
03 Aug 202110.0010.009.659.879.8729,274,000
02 Aug 202110.1210.1810.0410.0610.0615,653,700
30 Jul 202110.1210.3110.0910.1010.1018,245,000
29 Jul 202110.2610.3510.2010.2110.217,716,900
28 Jul 202110.1810.3410.1210.2510.2517,781,600
27 Jul 202110.3110.359.9310.1410.1424,992,800
26 Jul 202110.4410.5510.3210.3510.3515,976,500
23 Jul 202110.3610.4910.2510.4510.458,442,600
22 Jul 202110.4510.4710.3110.3410.3410,454,900
21 Jul 202110.4710.5210.3610.4410.4411,752,500
20 Jul 202110.4010.5510.2810.4710.4712,824,700
19 Jul 202110.2210.4810.1710.3710.3711,789,600
16 Jul 202110.2710.3810.2110.3210.328,255,000
15 Jul 202110.5310.6110.2410.2810.2812,170,100
14 Jul 202110.7010.7810.5010.5310.538,869,900
13 Jul 202110.5910.7410.5910.6410.645,642,600
12 Jul 202110.5710.7210.5510.6310.6311,518,800
09 Jul 202110.6010.6310.2810.5310.5324,606,600
08 Jul 202110.5810.7710.4510.6810.6815,915,500
07 Jul 202111.1811.1810.7810.8610.8617,908,100
06 Jul 202110.9511.2510.9011.1611.1617,971,600
02 Jul 202110.8110.9110.6010.9110.9118,629,500
01 Jul 202110.5610.8910.4510.7710.7718,020,600
30 Jun 202110.7010.7310.5810.6310.639,709,100
29 Jun 202110.7810.8010.6010.7810.788,005,500
28 Jun 202110.7110.9510.6710.7810.7813,888,100
25 Jun 202110.4710.7410.4110.6510.6522,378,000
24 Jun 202110.3210.4810.3110.4410.4411,046,900
23 Jun 202110.3510.4810.2110.2710.2716,213,100
22 Jun 202110.4710.5210.3010.3310.337,904,300
21 Jun 202110.3410.5910.1510.4810.4816,292,900
18 Jun 202110.4910.5710.2310.3210.3220,182,500
17 Jun 202110.2010.7510.1710.5810.5817,857,600
16 Jun 202110.1810.389.9610.2910.2923,880,500
15 Jun 202110.6710.7110.3310.4010.408,139,400
14 Jun 202110.6310.7710.5610.6510.659,151,600
11 Jun 202110.4310.5810.4110.5510.556,582,300
10 Jun 202110.3110.4510.2710.4310.436,815,000
09 Jun 202110.4310.4710.2810.3110.318,444,900
08 Jun 202110.4210.4310.3110.4010.4010,288,500
07 Jun 202110.5010.5410.3110.3610.3613,369,900
04 Jun 202110.4710.5310.4110.4910.498,523,900
03 Jun 202110.5910.6210.3710.4010.4013,007,100
02 Jun 202110.7810.7810.5710.6510.659,478,300
01 Jun 202110.9810.9810.6910.7510.7510,386,000
28 May 202110.8810.9110.8010.8410.849,683,200
27 May 202110.5610.8310.4510.7710.7714,868,700
26 May 202110.5710.7010.5610.5810.5812,144,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...