ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20206.836.846.636.676.6722,521,804
16 Jan 20206.886.916.806.816.8119,005,500
15 Jan 20206.866.926.796.856.8513,560,700
14 Jan 20206.786.816.706.776.778,765,800
13 Jan 20206.666.806.616.776.7710,413,900
10 Jan 20206.716.806.606.626.6219,870,400
09 Jan 20206.666.786.666.706.7017,963,600
08 Jan 20206.486.626.466.596.5917,936,300
07 Jan 20206.336.506.316.496.4924,634,800
06 Jan 20206.146.326.146.276.2721,705,600
03 Jan 20206.126.236.116.236.2310,287,900
02 Jan 20206.196.206.126.156.1516,609,300
31 Dec 20196.166.186.116.126.1210,070,100
30 Dec 20196.296.296.056.146.1414,308,400
27 Dec 20196.356.356.226.256.257,769,100
26 Dec 20196.336.386.296.306.309,597,100
24 Dec 20196.286.336.256.336.333,160,800
23 Dec 20196.246.346.206.286.2811,451,700
20 Dec 20196.286.306.116.266.2623,020,800
19 Dec 20196.266.306.236.286.286,612,300
18 Dec 20196.266.306.226.276.2710,383,000
17 Dec 20196.276.316.236.276.279,110,000
16 Dec 20196.226.326.216.276.277,772,900
13 Dec 20196.236.286.176.226.2211,546,700
12 Dec 20196.136.246.116.206.2014,730,000
11 Dec 20196.136.156.036.146.1413,774,800
10 Dec 20196.146.196.106.136.138,983,900
09 Dec 20196.246.266.126.166.1610,098,700
06 Dec 20196.256.286.216.226.226,648,600
05 Dec 20196.256.296.196.246.247,739,100
04 Dec 20196.186.246.186.226.2211,092,600
03 Dec 20196.156.176.116.156.1515,108,100
02 Dec 20196.216.236.136.186.1812,371,300
29 Nov 20196.226.286.166.236.234,843,200
27 Nov 20196.266.296.206.236.2310,838,100
26 Nov 20196.266.286.206.266.2615,257,900
25 Nov 20196.106.296.056.286.2837,807,700
22 Nov 20196.106.106.046.096.099,313,400
21 Nov 20196.246.276.066.096.0912,956,900
20 Nov 20196.296.306.216.236.2310,989,100
19 Nov 20196.296.326.196.306.3012,136,500
18 Nov 20196.276.286.196.266.268,742,500
15 Nov 20196.356.356.266.286.289,077,200
14 Nov 20196.306.366.286.336.334,906,000
13 Nov 20196.316.396.306.316.318,627,900
12 Nov 20196.306.396.286.346.3414,553,900
11 Nov 20196.246.316.236.316.318,782,600
08 Nov 20196.276.296.186.286.289,465,800
07 Nov 20196.296.346.226.236.2312,107,600
06 Nov 20196.276.326.226.296.2910,192,100
05 Nov 20196.286.326.206.306.3017,825,000
04 Nov 20196.346.346.246.256.2514,751,800
01 Nov 20196.216.426.166.356.3521,261,200
31 Oct 20196.356.476.046.176.1728,327,400
30 Oct 20196.126.236.076.216.2121,691,700
29 Oct 20196.166.176.056.076.0719,468,300
28 Oct 20196.156.246.076.166.1614,467,500
25 Oct 20196.166.206.106.166.1616,672,000
24 Oct 20196.116.166.076.166.1615,551,200
23 Oct 20196.106.226.036.086.0813,004,900
22 Oct 20196.286.306.136.136.1315,588,900
21 Oct 20196.256.356.216.296.2917,445,800
18 Oct 20196.246.286.126.236.2320,226,600
17 Oct 20196.236.316.186.246.2414,731,500
16 Oct 20196.176.236.126.206.2021,035,100
15 Oct 20196.126.206.106.196.1913,363,500
14 Oct 20196.156.176.046.096.0913,970,300
11 Oct 20196.146.206.106.146.1412,298,000
10 Oct 20196.126.156.026.106.1017,617,400
09 Oct 20196.016.165.966.136.1317,957,900
08 Oct 20195.966.075.885.965.9629,321,400
07 Oct 20195.936.025.845.995.9915,181,000
04 Oct 20195.845.975.825.975.9711,547,400
03 Oct 20195.745.835.705.815.8114,606,600
02 Oct 20195.755.775.635.735.7319,196,500
01 Oct 20195.825.895.765.785.7816,633,200
30 Sep 20195.855.865.735.825.8215,898,100
27 Sep 20196.036.065.805.845.8422,129,800
26 Sep 20196.036.065.936.006.0018,108,600
25 Sep 20196.016.085.976.046.0411,709,300
24 Sep 20196.186.196.006.036.0314,697,800
23 Sep 20196.156.226.086.166.1611,826,200
20 Sep 20196.116.186.066.166.1616,885,800
19 Sep 20196.016.156.016.126.1220,849,800
18 Sep 20196.106.155.936.046.0428,049,000
17 Sep 20196.006.075.916.046.0424,987,800
16 Sep 20195.875.945.865.875.8718,429,700
13 Sep 20195.805.995.655.925.9228,002,000
12 Sep 20195.785.945.785.885.8819,542,400
11 Sep 20195.755.815.735.765.7615,696,000
10 Sep 20195.705.785.695.725.7220,104,100
09 Sep 20195.865.885.735.745.7432,470,400
06 Sep 20195.675.925.655.865.8629,633,900
05 Sep 20195.675.715.595.645.6412,354,200
04 Sep 20195.615.665.545.635.6315,279,000
03 Sep 20195.655.705.535.575.5720,486,100
30 Aug 20195.825.835.685.715.718,402,900
29 Aug 20195.775.845.745.795.7910,097,100
28 Aug 20195.685.755.575.735.7317,534,400
27 Aug 20195.745.845.675.725.7219,151,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more