Zynga Inc. (ZNGA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 8.37 | 8.43 | 8.14 | 8.18 | 8.18 | 227,697,700 |
| 19 May 2022 | 8.44 | 8.65 | 8.34 | 8.35 | 8.35 | 43,312,500 |
| 18 May 2022 | 8.35 | 8.58 | 8.35 | 8.46 | 8.46 | 29,410,000 |
| 17 May 2022 | 8.33 | 8.53 | 8.24 | 8.47 | 8.47 | 52,151,600 |
| 16 May 2022 | 7.88 | 8.01 | 7.87 | 7.92 | 7.92 | 34,047,800 |
| 13 May 2022 | 7.77 | 7.96 | 7.77 | 7.91 | 7.91 | 36,877,600 |
| 12 May 2022 | 7.57 | 7.82 | 7.56 | 7.74 | 7.74 | 47,320,300 |
| 11 May 2022 | 7.54 | 7.88 | 7.53 | 7.66 | 7.66 | 62,231,900 |
| 10 May 2022 | 7.73 | 7.79 | 7.51 | 7.58 | 7.58 | 59,323,300 |
| 09 May 2022 | 7.96 | 8.04 | 7.66 | 7.69 | 7.69 | 44,121,000 |
| 06 May 2022 | 8.29 | 8.32 | 8.05 | 8.08 | 8.08 | 31,457,800 |
| 05 May 2022 | 8.46 | 8.47 | 8.25 | 8.32 | 8.32 | 18,521,800 |
| 04 May 2022 | 8.41 | 8.50 | 8.29 | 8.50 | 8.50 | 17,837,000 |
| 03 May 2022 | 8.30 | 8.45 | 8.28 | 8.35 | 8.35 | 19,547,000 |
| 02 May 2022 | 8.28 | 8.35 | 8.22 | 8.34 | 8.34 | 19,653,100 |
| 29 Apr 2022 | 8.36 | 8.49 | 8.26 | 8.27 | 8.27 | 26,988,900 |
| 28 Apr 2022 | 8.40 | 8.46 | 8.27 | 8.39 | 8.39 | 25,004,800 |
| 27 Apr 2022 | 8.46 | 8.52 | 8.33 | 8.35 | 8.35 | 21,391,100 |
| 26 Apr 2022 | 8.73 | 8.75 | 8.46 | 8.46 | 8.46 | 39,457,300 |
| 25 Apr 2022 | 8.86 | 8.88 | 8.71 | 8.79 | 8.79 | 19,906,400 |
| 22 Apr 2022 | 8.78 | 8.91 | 8.71 | 8.90 | 8.90 | 22,767,500 |
| 21 Apr 2022 | 8.97 | 8.99 | 8.73 | 8.75 | 8.75 | 21,258,100 |
| 20 Apr 2022 | 9.04 | 9.07 | 8.93 | 8.94 | 8.94 | 15,893,100 |
| 19 Apr 2022 | 8.87 | 9.06 | 8.82 | 9.06 | 9.06 | 30,267,500 |
| 18 Apr 2022 | 8.90 | 8.92 | 8.77 | 8.89 | 8.89 | 17,943,800 |
| 14 Apr 2022 | 8.97 | 9.02 | 8.91 | 8.94 | 8.94 | 14,248,100 |
| 13 Apr 2022 | 8.93 | 9.01 | 8.84 | 8.96 | 8.96 | 21,772,400 |
| 12 Apr 2022 | 9.04 | 9.06 | 8.92 | 8.92 | 8.92 | 14,138,300 |
| 11 Apr 2022 | 9.01 | 9.09 | 8.95 | 8.97 | 8.97 | 17,958,000 |
| 08 Apr 2022 | 9.00 | 9.10 | 8.92 | 9.02 | 9.02 | 20,989,100 |
| 07 Apr 2022 | 9.18 | 9.18 | 8.98 | 9.04 | 9.04 | 26,590,300 |
| 06 Apr 2022 | 9.19 | 9.29 | 9.09 | 9.15 | 9.15 | 31,913,200 |
| 05 Apr 2022 | 9.26 | 9.36 | 9.17 | 9.19 | 9.19 | 14,854,900 |
| 04 Apr 2022 | 9.19 | 9.29 | 9.19 | 9.27 | 9.27 | 17,017,000 |
| 01 Apr 2022 | 9.25 | 9.28 | 9.20 | 9.21 | 9.21 | 9,315,400 |
| 31 Mar 2022 | 9.26 | 9.31 | 9.20 | 9.24 | 9.24 | 11,906,200 |
| 30 Mar 2022 | 9.21 | 9.31 | 9.20 | 9.22 | 9.22 | 19,332,800 |
| 29 Mar 2022 | 9.28 | 9.35 | 9.23 | 9.25 | 9.25 | 27,462,600 |
| 28 Mar 2022 | 9.12 | 9.28 | 9.12 | 9.26 | 9.26 | 22,379,100 |
| 25 Mar 2022 | 9.10 | 9.20 | 9.07 | 9.18 | 9.18 | 25,419,900 |
| 24 Mar 2022 | 9.10 | 9.11 | 9.04 | 9.09 | 9.09 | 17,570,900 |
| 23 Mar 2022 | 9.06 | 9.15 | 9.05 | 9.09 | 9.09 | 17,932,300 |
| 22 Mar 2022 | 9.04 | 9.14 | 9.03 | 9.12 | 9.12 | 17,840,300 |
| 21 Mar 2022 | 8.99 | 9.10 | 8.98 | 9.05 | 9.05 | 12,999,300 |
| 18 Mar 2022 | 8.95 | 9.08 | 8.93 | 9.04 | 9.04 | 21,718,700 |
| 17 Mar 2022 | 8.97 | 9.02 | 8.87 | 8.97 | 8.97 | 18,304,900 |
| 16 Mar 2022 | 8.82 | 8.98 | 8.81 | 8.97 | 8.97 | 27,042,800 |
| 15 Mar 2022 | 8.73 | 8.89 | 8.53 | 8.85 | 8.85 | 28,152,700 |
| 14 Mar 2022 | 8.99 | 9.02 | 8.79 | 8.86 | 8.86 | 33,487,500 |
| 11 Mar 2022 | 9.16 | 9.18 | 9.02 | 9.05 | 9.05 | 17,511,300 |
| 10 Mar 2022 | 9.05 | 9.19 | 9.05 | 9.17 | 9.17 | 19,726,700 |
| 09 Mar 2022 | 9.07 | 9.19 | 9.05 | 9.14 | 9.14 | 25,266,100 |
| 08 Mar 2022 | 9.01 | 9.14 | 8.92 | 9.05 | 9.05 | 33,893,600 |
| 07 Mar 2022 | 9.09 | 9.13 | 8.99 | 9.04 | 9.04 | 43,266,900 |
| 04 Mar 2022 | 9.08 | 9.14 | 9.07 | 9.14 | 9.14 | 19,118,400 |
| 03 Mar 2022 | 9.11 | 9.17 | 9.10 | 9.14 | 9.14 | 15,993,600 |
| 02 Mar 2022 | 9.04 | 9.18 | 9.02 | 9.12 | 9.12 | 30,360,100 |
| 01 Mar 2022 | 9.08 | 9.13 | 8.96 | 9.00 | 9.00 | 36,432,700 |
| 28 Feb 2022 | 9.08 | 9.16 | 9.05 | 9.08 | 9.08 | 26,098,400 |
| 25 Feb 2022 | 9.10 | 9.20 | 8.97 | 9.18 | 9.18 | 57,610,600 |
| 24 Feb 2022 | 8.50 | 8.86 | 8.48 | 8.81 | 8.81 | 35,274,900 |
| 23 Feb 2022 | 8.74 | 8.91 | 8.71 | 8.72 | 8.72 | 18,381,100 |
| 22 Feb 2022 | 8.78 | 8.85 | 8.70 | 8.71 | 8.71 | 16,769,900 |
| 18 Feb 2022 | 8.88 | 8.96 | 8.82 | 8.84 | 8.84 | 12,097,400 |
| 17 Feb 2022 | 8.87 | 8.92 | 8.82 | 8.88 | 8.88 | 22,862,000 |
| 16 Feb 2022 | 8.98 | 9.03 | 8.90 | 8.90 | 8.90 | 28,040,700 |
| 15 Feb 2022 | 9.10 | 9.15 | 9.00 | 9.05 | 9.05 | 55,469,500 |
| 14 Feb 2022 | 9.12 | 9.25 | 9.05 | 9.06 | 9.06 | 22,394,300 |
| 11 Feb 2022 | 9.15 | 9.33 | 9.14 | 9.16 | 9.16 | 22,552,600 |
| 10 Feb 2022 | 9.05 | 9.33 | 9.03 | 9.17 | 9.17 | 33,891,400 |
| 09 Feb 2022 | 9.14 | 9.20 | 9.07 | 9.17 | 9.17 | 20,418,600 |
| 08 Feb 2022 | 9.00 | 9.18 | 8.97 | 9.14 | 9.14 | 29,546,700 |
| 07 Feb 2022 | 9.12 | 9.17 | 9.02 | 9.05 | 9.05 | 34,005,500 |
| 04 Feb 2022 | 9.02 | 9.25 | 8.95 | 9.11 | 9.11 | 41,500,200 |
| 03 Feb 2022 | 9.03 | 9.10 | 8.92 | 9.06 | 9.06 | 31,059,400 |
| 02 Feb 2022 | 9.02 | 9.15 | 8.96 | 9.09 | 9.09 | 23,610,600 |
| 01 Feb 2022 | 9.11 | 9.15 | 8.99 | 9.07 | 9.07 | 16,479,100 |
| 31 Jan 2022 | 8.72 | 9.17 | 8.66 | 9.07 | 9.07 | 42,834,500 |
| 28 Jan 2022 | 8.58 | 8.70 | 8.55 | 8.67 | 8.67 | 21,237,100 |
| 27 Jan 2022 | 8.73 | 8.84 | 8.62 | 8.63 | 8.63 | 22,609,700 |
| 26 Jan 2022 | 8.87 | 8.88 | 8.62 | 8.66 | 8.66 | 39,775,000 |
| 25 Jan 2022 | 8.82 | 8.97 | 8.65 | 8.77 | 8.77 | 37,309,000 |
| 24 Jan 2022 | 8.79 | 9.05 | 8.64 | 8.93 | 8.93 | 62,568,500 |
| 21 Jan 2022 | 9.01 | 9.15 | 8.96 | 8.99 | 8.99 | 41,437,700 |
| 20 Jan 2022 | 9.02 | 9.18 | 9.00 | 9.03 | 9.03 | 50,691,400 |
| 19 Jan 2022 | 9.01 | 9.14 | 8.96 | 9.02 | 9.02 | 56,999,500 |
| 18 Jan 2022 | 8.93 | 9.12 | 8.89 | 8.99 | 8.99 | 93,053,500 |
| 14 Jan 2022 | 9.02 | 9.08 | 8.94 | 8.96 | 8.96 | 48,577,100 |
| 13 Jan 2022 | 9.16 | 9.17 | 9.04 | 9.06 | 9.06 | 49,085,600 |
| 12 Jan 2022 | 8.90 | 9.20 | 8.89 | 9.15 | 9.15 | 92,962,500 |
| 11 Jan 2022 | 8.47 | 8.90 | 8.46 | 8.85 | 8.85 | 147,652,600 |
| 10 Jan 2022 | 8.90 | 8.91 | 8.38 | 8.44 | 8.44 | 327,842,300 |
| 07 Jan 2022 | 6.08 | 6.14 | 5.90 | 6.00 | 6.00 | 22,282,700 |
| 06 Jan 2022 | 6.09 | 6.22 | 5.94 | 6.09 | 6.09 | 18,512,900 |
| 05 Jan 2022 | 6.32 | 6.43 | 6.12 | 6.12 | 6.12 | 16,398,400 |
| 04 Jan 2022 | 6.52 | 6.56 | 6.23 | 6.32 | 6.32 | 32,186,200 |
| 03 Jan 2022 | 6.42 | 6.58 | 6.39 | 6.54 | 6.54 | 14,959,400 |
| 31 Dec 2021 | 6.53 | 6.65 | 6.39 | 6.40 | 6.40 | 12,760,000 |
| 30 Dec 2021 | 6.32 | 6.69 | 6.31 | 6.56 | 6.56 | 16,981,000 |
| 29 Dec 2021 | 6.44 | 6.45 | 6.25 | 6.29 | 6.29 | 15,397,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
