UK markets close in 3 hours 42 minutes

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.48+0.16 (+1.55%)
At close: 4:00PM EDT
10.49 +0.01 (0.10%)
Pre-market: 07:39AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202110.3410.5910.1510.4810.4816,290,400
18 Jun 202110.4910.5710.2310.3210.3220,180,200
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 202110.4710.5310.4110.4910.498,514,000
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
03 May 202110.8610.9510.6010.6310.6315,346,500
30 Apr 202111.0511.1210.8210.8210.8211,311,200
29 Apr 202111.1511.1710.9811.1211.128,748,300
28 Apr 202111.0011.2210.9511.0611.0612,559,000
27 Apr 202111.0211.3710.9711.0211.0217,700,700
26 Apr 202110.7611.0710.6911.0311.0316,151,900
23 Apr 202110.6610.7910.5910.6710.6711,952,500
22 Apr 202110.5810.7710.5210.6310.638,831,500
21 Apr 202110.4110.6010.3710.5910.599,788,500
20 Apr 202110.5610.6210.4410.4810.489,805,000
19 Apr 202110.8910.8910.4910.5910.5918,696,400
16 Apr 202110.6910.7110.4310.5610.5616,136,400
15 Apr 202110.6510.7810.5210.7310.739,879,300
14 Apr 202110.6010.8310.5310.5610.568,034,900
13 Apr 202110.7410.8410.6110.6610.669,737,700
12 Apr 202110.5110.6910.5110.6810.689,252,700
09 Apr 202110.6210.6410.5010.6110.6111,285,800
08 Apr 202110.7210.8110.6210.6810.6814,150,600
07 Apr 202110.4710.5510.4110.5510.557,119,700
06 Apr 202110.5910.7510.4610.5410.5416,724,800
05 Apr 202110.5110.6910.4210.6610.6613,527,300
01 Apr 202110.2610.5010.2610.4810.4811,643,400
31 Mar 202110.0810.3710.0710.2110.2114,837,200
30 Mar 202110.0110.109.9410.0610.0613,041,700
29 Mar 202110.0510.129.9610.0910.0911,468,900
26 Mar 20219.8110.079.7810.0610.0614,692,300
25 Mar 20219.619.839.589.829.8220,257,800
24 Mar 202110.0010.019.679.729.7220,291,500
23 Mar 202110.0510.129.879.989.9815,002,000
22 Mar 202110.0510.2210.0010.0310.0317,136,300
19 Mar 20219.9310.079.779.989.9815,583,700
18 Mar 202110.0010.059.839.899.8910,569,500
17 Mar 202110.1610.179.8010.1310.1318,048,600
16 Mar 202110.0610.4710.0510.3110.3112,077,400
15 Mar 202110.2010.3010.0210.2810.2814,562,000
12 Mar 202110.1010.179.9610.1610.1612,408,800
11 Mar 202110.2010.2610.0210.2110.2114,986,500
10 Mar 202110.3810.419.929.959.9522,448,700
09 Mar 202110.2510.4710.1110.2810.2817,765,800
08 Mar 202110.3210.409.839.859.8523,107,300
05 Mar 202110.5610.579.8010.3110.3124,459,100
04 Mar 202110.9611.1010.1710.4810.4832,835,000
03 Mar 202111.4511.4911.0111.0911.0920,000,300
02 Mar 202111.6511.6911.3611.3911.399,379,000
01 Mar 202111.2811.6211.2811.5611.5615,256,000
26 Feb 202111.1111.4810.9711.1511.1530,034,100
25 Feb 202111.2011.3911.0211.0411.0412,682,400
24 Feb 202111.3511.4711.2511.2911.2914,240,300
23 Feb 202111.2711.4610.9211.4011.4032,173,300
22 Feb 202111.9512.0811.6211.6911.6921,868,700
19 Feb 202112.2412.3211.9912.1812.1826,393,800
18 Feb 202111.4812.3011.3512.1012.1048,698,100
17 Feb 202111.4511.5811.3111.5411.5416,318,500
16 Feb 202111.6711.7011.3411.5011.5027,078,600
12 Feb 202111.8812.0011.4911.6011.6030,318,000
11 Feb 202111.5812.2711.1111.9811.9860,109,500
10 Feb 202111.5511.5811.0211.1611.1633,663,900
09 Feb 202111.4811.4911.0811.3311.3332,543,500
08 Feb 202111.0011.1910.8211.0211.0243,368,600
05 Feb 202110.3610.7710.3010.6810.6823,577,600
04 Feb 202110.3210.4410.1610.2910.2911,404,300
03 Feb 202110.3810.4010.2010.2610.2615,321,500
02 Feb 202110.2410.3910.0810.3310.3316,966,500
01 Feb 202110.3510.359.9810.1410.1414,032,300
29 Jan 20219.8110.079.779.919.9116,726,800
28 Jan 20219.9810.029.829.859.8515,739,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...