UK Markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.61-0.02 (-0.23%)
As of 12:48PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20228.588.688.558.618.6110,783,981
27 Jan 20228.738.848.628.638.6322,609,700
26 Jan 20228.878.888.628.668.6639,775,000
25 Jan 20228.828.978.658.778.7737,309,000
24 Jan 20228.799.058.648.938.9362,570,300
21 Jan 20229.019.158.968.998.9941,417,900
20 Jan 20229.029.189.009.039.0350,691,400
19 Jan 20229.019.148.969.029.0256,999,500
18 Jan 20228.939.128.898.998.9993,053,500
14 Jan 20229.029.088.948.968.9648,554,300
13 Jan 20229.169.179.049.069.0649,085,600
12 Jan 20228.909.208.899.159.1592,962,500
11 Jan 20228.478.908.468.858.85147,652,600
10 Jan 20228.908.918.388.448.44327,842,300
07 Jan 20226.086.145.906.006.0022,281,800
06 Jan 20226.096.225.946.096.0918,512,900
05 Jan 20226.326.436.126.126.1216,398,400
04 Jan 20226.526.566.236.326.3232,186,200
03 Jan 20226.426.586.396.546.5414,959,400
31 Dec 20216.536.656.396.406.4012,760,000
30 Dec 20216.326.696.316.566.5616,981,000
29 Dec 20216.446.456.256.296.2915,397,900
28 Dec 20216.406.576.376.406.4013,304,800
27 Dec 20216.546.626.406.426.4213,102,000
23 Dec 20216.376.586.276.566.5617,022,500
22 Dec 20216.466.486.366.386.3814,043,100
21 Dec 20216.586.616.446.486.4817,298,800
20 Dec 20216.456.596.406.476.4724,186,300
17 Dec 20216.496.616.326.576.5722,849,800
16 Dec 20216.266.536.266.436.4320,139,700
15 Dec 20216.186.386.086.366.3616,452,800
14 Dec 20216.116.336.066.186.1816,148,500
13 Dec 20216.226.406.186.246.2414,054,600
10 Dec 20216.346.386.146.246.2415,718,600
09 Dec 20216.506.526.306.346.3420,501,100
08 Dec 20216.306.706.206.536.5331,225,000
07 Dec 20216.326.496.276.306.3016,730,900
06 Dec 20216.016.235.936.216.2120,902,600
03 Dec 20215.786.135.576.116.1138,588,200
02 Dec 20215.815.855.685.775.7719,736,000
01 Dec 20216.046.105.765.785.7820,098,000
30 Nov 20216.196.245.706.036.0330,273,300
29 Nov 20216.456.536.146.176.1724,424,600
26 Nov 20216.346.506.266.446.4410,095,800
24 Nov 20216.386.406.266.316.3120,377,500
23 Nov 20216.446.536.286.396.3930,736,200
22 Nov 20216.596.596.336.446.4430,633,200
19 Nov 20216.716.846.546.586.5822,160,700
18 Nov 20217.007.016.566.646.6434,534,900
17 Nov 20217.307.316.916.966.9624,470,300
16 Nov 20217.467.497.367.377.3718,654,600
15 Nov 20217.627.637.407.447.4416,640,700
12 Nov 20217.607.717.537.567.5617,643,700
11 Nov 20217.747.827.477.577.5737,718,400
10 Nov 20217.547.987.467.737.7344,889,900
09 Nov 20217.717.767.277.657.6550,958,100
08 Nov 20216.977.046.756.996.9940,686,900
05 Nov 20217.107.106.876.906.9025,915,000
04 Nov 20217.247.367.057.057.0516,556,000
03 Nov 20217.257.297.087.167.1627,621,700
02 Nov 20217.587.597.317.457.4518,240,500
01 Nov 20217.357.647.347.567.5622,774,800
29 Oct 20217.427.447.327.387.3821,132,600
28 Oct 20217.307.457.247.447.4413,741,900
27 Oct 20217.407.487.207.227.2216,658,900
26 Oct 20217.507.637.327.377.3726,487,500
25 Oct 20217.377.557.267.467.4624,041,600
22 Oct 20217.657.717.337.387.3819,484,200
21 Oct 20217.738.157.707.807.8021,080,800
20 Oct 20217.647.827.647.737.739,025,300
19 Oct 20217.547.737.517.617.6115,323,600
18 Oct 20217.357.527.327.477.4711,003,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...