UK Markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.60-0.06 (-0.78%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20218.848.968.808.808.801,382,490,000
02 Sept 20218.818.918.798.838.831,303,290,000
01 Sept 20218.898.988.818.838.831,447,670,000
31 Aug 20218.929.008.828.858.852,048,390,000
30 Aug 20219.009.128.868.888.882,055,760,000
27 Aug 20218.849.108.809.009.002,542,920,000
26 Aug 20218.688.848.608.768.762,049,540,000
25 Aug 20218.818.858.598.668.661,235,550,000
24 Aug 20218.818.968.808.838.831,546,630,000
23 Aug 20218.548.898.538.778.771,945,010,000
20 Aug 20218.368.568.368.518.512,051,800,000
19 Aug 20218.168.428.158.378.372,177,440,000
18 Aug 20218.208.308.158.208.201,199,000,000
17 Aug 20218.088.278.058.218.211,959,160,000
16 Aug 20218.168.388.068.148.142,072,060,000
13 Aug 20218.198.338.028.278.273,476,240,000
12 Aug 20217.948.237.918.208.203,030,610,000
11 Aug 20218.058.087.797.947.943,903,420,000
10 Aug 20218.178.207.978.078.073,433,530,000
09 Aug 20218.068.318.048.118.114,251,830,000
06 Aug 20218.258.267.927.997.9910,137,130,000
05 Aug 20219.959.959.649.779.773,396,270,000
04 Aug 20219.9210.069.829.909.902,398,420,000
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
25 May 202110.4010.5610.3210.5210.5212,567,000
24 May 202110.3610.5110.3510.3910.3910,368,400
21 May 202110.4910.5010.3110.3210.3214,660,600
20 May 202110.4210.5810.4110.4610.4617,027,200
19 May 202110.0710.4310.0110.3710.3713,018,200
18 May 202110.1810.4810.1710.2010.2016,562,500
17 May 202110.1710.2110.0210.1410.1412,041,800
14 May 202110.0010.259.9310.2310.2310,057,100
13 May 202110.0610.079.769.879.8713,780,200
12 May 202110.2210.399.929.949.9416,675,500
11 May 202110.1010.4910.1010.3810.3815,626,200
10 May 202110.8810.9210.2510.3310.3320,128,600
07 May 202110.7711.1710.7410.9910.9915,043,700
06 May 202110.6510.8010.3210.7110.7130,496,200
05 May 202110.3110.4710.0610.1410.1421,986,600
04 May 202110.5610.5910.0410.1910.1920,099,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...