UK Markets close in 57 mins

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.16-0.09 (-1.03%)
As of 10:33AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20208.208.218.098.168.162,787,360
30 Nov 20208.258.348.078.258.2517,205,800
27 Nov 20208.088.298.078.238.2311,427,800
25 Nov 20208.038.117.868.048.0422,830,900
24 Nov 20208.248.247.948.008.0022,327,900
23 Nov 20208.408.458.208.228.2214,039,100
20 Nov 20208.188.458.178.358.3520,990,200
19 Nov 20207.908.307.878.168.1623,201,200
18 Nov 20208.048.057.897.917.9120,150,200
17 Nov 20207.998.047.917.987.9819,463,200
16 Nov 20208.008.067.857.967.9628,587,100
13 Nov 20208.238.238.038.138.1315,430,900
12 Nov 20208.078.248.058.188.1819,127,400
11 Nov 20208.228.257.978.008.0024,900,000
10 Nov 20208.038.187.778.148.1435,323,700
09 Nov 20208.568.637.947.957.9564,262,800
06 Nov 20209.129.128.618.738.7353,665,000
05 Nov 20209.299.328.829.159.1574,147,800
04 Nov 20209.809.919.679.879.8734,556,700
03 Nov 20209.309.579.249.519.5118,082,700
02 Nov 20209.169.319.069.279.2723,791,400
30 Oct 20209.319.328.898.998.9919,812,000
29 Oct 20209.489.499.229.339.3310,454,200
28 Oct 20209.409.469.229.439.4310,103,900
27 Oct 20209.449.519.409.459.459,825,200
26 Oct 20209.459.529.309.339.3312,098,300
23 Oct 20209.499.529.349.449.4415,276,400
22 Oct 20209.099.348.949.309.3018,251,600
21 Oct 20209.049.229.039.119.1115,850,100
20 Oct 20209.029.108.908.988.9810,663,700
19 Oct 20209.209.308.988.998.9912,065,600
16 Oct 20209.229.289.159.169.169,486,000
15 Oct 20209.309.349.159.189.1813,501,800
14 Oct 20209.559.569.309.379.3713,638,800
13 Oct 20209.349.549.199.549.5418,047,100
12 Oct 20209.409.459.249.309.3016,205,100
09 Oct 20209.369.429.309.319.3114,270,800
08 Oct 20209.649.649.299.309.3017,297,100
07 Oct 20209.639.689.559.589.5823,306,700
06 Oct 20209.589.729.519.579.5720,781,300
05 Oct 20209.409.599.339.579.5715,512,600
02 Oct 20209.309.569.269.329.3222,873,900
01 Oct 20209.229.619.219.499.4927,127,600
30 Sep 20209.209.239.059.129.1221,266,500
29 Sep 20209.069.259.039.129.1215,236,200
28 Sep 20209.039.088.919.079.0714,662,300
25 Sep 20208.889.028.838.968.9615,305,000
24 Sep 20208.658.928.608.858.8520,508,600
23 Sep 20208.718.878.688.708.7019,126,800
22 Sep 20208.668.718.488.708.7014,774,800
21 Sep 20208.368.648.348.638.6316,915,700
18 Sep 20208.388.488.268.468.4618,617,200
17 Sep 20208.178.398.108.388.3814,501,900
16 Sep 20208.558.598.278.308.3019,060,900
15 Sep 20208.428.578.418.528.5210,241,000
14 Sep 20208.408.498.328.398.3910,432,100
11 Sep 20208.538.598.278.358.3512,010,200
10 Sep 20208.548.768.488.508.5030,130,000
09 Sep 20208.438.548.308.468.4617,320,200
08 Sep 20208.498.618.298.328.3224,520,000
04 Sep 20208.999.028.368.758.7530,607,800
03 Sep 20208.919.138.549.109.1045,478,800
02 Sep 20209.109.158.879.069.0615,242,100
01 Sep 20209.019.199.009.079.0712,708,600
31 Aug 20209.069.158.869.069.0618,510,500
28 Aug 20209.029.219.019.069.0616,271,800
27 Aug 20209.169.168.878.998.9924,944,200
26 Aug 20209.169.359.099.159.1516,400,900
25 Aug 20209.189.199.069.189.1819,237,800
24 Aug 20209.309.419.149.229.2213,150,100
21 Aug 20209.449.479.299.319.319,743,600
20 Aug 20209.309.499.269.439.439,755,500
19 Aug 20209.469.519.319.329.3216,463,800
18 Aug 20209.399.489.329.429.4212,457,600
17 Aug 20209.399.429.279.369.3612,403,200
14 Aug 20209.309.449.189.389.3818,763,600
13 Aug 20209.209.339.109.259.2515,394,600
12 Aug 20209.009.198.969.119.1135,080,300
11 Aug 20209.309.318.719.019.0136,316,300
10 Aug 20209.759.799.329.479.4724,782,100
07 Aug 20209.7010.169.609.739.7343,204,300
06 Aug 202010.5210.699.919.959.9541,908,400
05 Aug 202010.1610.189.8810.0710.0729,534,600
04 Aug 202010.2610.2610.0610.1910.1914,514,500
03 Aug 20209.9010.189.8810.1410.1420,978,200
31 Jul 20209.809.899.709.839.8316,411,700
30 Jul 20209.639.789.539.719.7111,310,600
29 Jul 20209.549.739.469.699.6911,762,900
28 Jul 20209.789.789.489.499.498,982,400
27 Jul 20209.629.789.549.729.7210,867,900
24 Jul 20209.419.639.269.559.5514,140,600
23 Jul 20209.809.869.469.529.5214,859,900
22 Jul 20209.879.949.709.819.8115,123,600
21 Jul 20209.909.939.649.749.7420,870,700
20 Jul 20209.549.849.459.839.8316,615,600
17 Jul 20209.459.509.299.459.4512,010,900
16 Jul 20209.409.479.299.439.4320,060,000
15 Jul 20209.659.759.319.479.4731,576,600
14 Jul 20209.679.909.449.829.8220,832,800
13 Jul 202010.5110.519.669.759.7525,589,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...