ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Aug 20195.805.865.765.835.8310,386,100
20 Aug 20195.625.835.625.765.7620,446,400
19 Aug 20195.625.695.555.655.6529,333,800
16 Aug 20195.585.625.525.575.5719,595,500
15 Aug 20195.695.725.515.555.5531,097,200
14 Aug 20195.885.895.645.685.6831,219,400
13 Aug 20195.946.025.925.925.9216,270,900
12 Aug 20196.106.105.935.955.9512,215,000
09 Aug 20196.136.156.056.096.0911,815,500
08 Aug 20196.086.186.046.166.1618,454,200
07 Aug 20195.906.085.896.026.0217,073,000
06 Aug 20195.956.005.875.955.9523,568,900
05 Aug 20196.096.125.865.885.8826,927,900
02 Aug 20196.356.386.186.216.2123,575,700
01 Aug 20196.486.656.196.396.3942,401,600
31 Jul 20196.456.516.276.386.3832,010,700
30 Jul 20196.376.456.336.446.4412,229,100
29 Jul 20196.516.526.316.416.4115,077,400
26 Jul 20196.406.526.386.466.4620,887,900
25 Jul 20196.386.456.306.376.3713,370,300
24 Jul 20196.256.366.246.346.3412,449,400
23 Jul 20196.336.346.186.256.2520,516,200
22 Jul 20196.346.396.266.286.2817,043,000
19 Jul 20196.376.406.276.286.2829,113,100
18 Jul 20196.236.356.096.306.3042,721,400
17 Jul 20196.316.316.156.236.2321,314,100
16 Jul 20196.316.326.216.296.2921,395,400
15 Jul 20196.296.386.286.336.3321,548,700
12 Jul 20196.276.296.166.276.2716,152,500
11 Jul 20196.316.356.186.266.2616,358,000
10 Jul 20196.206.306.196.296.2920,101,000
09 Jul 20196.136.246.126.226.2216,039,700
08 Jul 20196.216.236.156.176.1719,467,800
05 Jul 20196.206.286.116.266.269,556,900
03 Jul 20196.306.316.136.206.2024,822,800
02 Jul 20196.256.346.236.296.2913,799,000
01 Jul 20196.206.286.166.256.2516,877,400
28 Jun 20196.066.165.966.136.1321,704,000
27 Jun 20195.856.095.846.046.0416,413,200
26 Jun 20195.915.955.805.845.8413,743,500
25 Jun 20195.976.095.875.875.8715,156,500
24 Jun 20196.016.035.915.995.9920,945,200
21 Jun 20196.046.065.976.056.0548,550,200
20 Jun 20196.096.146.016.076.0718,712,900
19 Jun 20196.046.086.006.076.0713,554,100
18 Jun 20196.086.126.016.046.0417,914,800
17 Jun 20196.206.236.006.026.0228,036,900
14 Jun 20196.246.256.066.206.2014,668,900
13 Jun 20196.216.246.166.236.2317,451,000
12 Jun 20196.226.256.146.196.1931,467,100
11 Jun 20196.266.336.206.276.2722,779,000
10 Jun 20196.496.536.266.306.3018,015,900
07 Jun 20196.476.556.436.466.468,483,500
06 Jun 20196.466.556.436.496.4914,357,700
05 Jun 20196.396.466.266.456.4513,084,000
04 Jun 20196.136.356.116.356.3513,559,800
03 Jun 20196.276.296.046.096.0917,443,900
31 May 20196.186.366.166.296.2914,850,700
30 May 20196.426.456.216.276.2716,402,600
29 May 20196.096.216.036.196.1913,570,200
28 May 20196.136.256.106.136.1313,388,100
24 May 20196.156.166.026.066.068,237,600
23 May 20196.156.215.976.076.0714,309,100
22 May 20196.176.226.166.216.218,889,600
21 May 20196.196.236.126.176.1716,628,100
20 May 20196.106.306.066.156.1517,094,700
17 May 20196.186.226.116.196.1910,075,700
16 May 20196.196.316.186.236.2312,172,300
15 May 20196.016.286.006.196.1918,237,200
14 May 20195.936.095.926.016.0121,111,500
13 May 20195.845.935.755.885.8818,588,300
10 May 20195.946.025.865.945.9420,204,700
09 May 20196.006.015.875.945.9429,561,100
08 May 20196.106.166.036.046.0423,889,200
07 May 20196.146.166.016.096.0918,414,500
06 May 20195.866.185.826.176.1718,505,700
03 May 20195.916.075.776.036.0333,778,900
02 May 20196.236.285.725.825.8277,694,900
01 May 20195.735.785.475.515.5137,618,400
30 Apr 20195.535.705.515.665.6624,120,600
29 Apr 20195.525.575.505.535.5332,763,500
26 Apr 20195.495.555.465.515.5118,071,800
25 Apr 20195.605.625.415.465.4615,403,800
24 Apr 20195.655.655.535.585.5813,527,800
23 Apr 20195.585.655.525.625.6215,174,700
22 Apr 20195.485.545.405.525.5217,619,700
18 Apr 20195.335.465.225.445.4436,298,400
17 Apr 20195.405.405.245.255.2511,229,000
16 Apr 20195.495.505.335.365.369,853,200
15 Apr 20195.525.535.415.465.4612,495,000
12 Apr 20195.525.535.445.525.528,435,200
11 Apr 20195.505.545.455.485.484,849,100
10 Apr 20195.395.485.395.475.477,110,300
09 Apr 20195.335.415.325.395.395,539,600
08 Apr 20195.335.385.255.375.377,185,000
05 Apr 20195.355.425.315.355.359,039,700
04 Apr 20195.475.525.295.345.3411,037,400
03 Apr 20195.425.555.425.455.4512,012,400
02 Apr 20195.325.455.305.415.418,361,900
01 Apr 20195.345.385.255.335.338,665,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes