1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Zynga Inc (ZNGA)
  7. Historical

ZNGA

Zynga Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynga Inc ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.154 -2.09% 7.216 15:39:53
Open Price Low Price High Price Close Price Prev Close
7.39 7.21 7.48 7.37
more quote information »

ZNGA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.648.157.207.5220,047,276-0.424-5.55%
1 Month7.448.157.147.4615,963,056-0.224-3.01%
3 Months9.8710.067.148.1222,796,390-2.65-26.89%
6 Months11.0411.377.149.1218,087,122-3.82-34.64%
1 Year9.4412.327.149.5219,775,449-2.22-23.56%
3 Years3.8912.323.327.7818,190,4343.3385.5%
5 Years2.8212.322.406.6115,163,3874.40155.89%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 7.37 -0.09 -1.21% 7.47 7.63 7.32 26,482,011
Oct 25 2021 7.46 0.08 1.08% 7.38 7.55 7.26 24,036,521
Oct 22 2021 7.38 -0.42 -5.38% 7.65 7.71 7.33 19,531,945
Oct 21 2021 7.80 0.07 0.91% 7.73 8.15 7.7044 21,180,676
Oct 20 2021 7.73 0.12 1.58% 7.64 7.82 7.64 9,005,228
Oct 19 2021 7.61 0.14 1.87% 7.54 7.73 7.505 15,311,594
Oct 18 2021 7.47 0.11 1.49% 7.355 7.515 7.315 10,999,120
Oct 15 2021 7.36 -0.17 -2.26% 7.56 7.58 7.36 10,628,998
Oct 14 2021 7.53 0.10 1.35% 7.45 7.65 7.45 11,101,578
Oct 13 2021 7.43 0.10 1.36% 7.36 7.52 7.291 15,311,075
Oct 12 2021 7.33 -0.04 -0.54% 7.37 7.49 7.32 12,340,830
Oct 11 2021 7.37 -0.06 -0.81% 7.42 7.4954 7.36 5,664,346
Oct 08 2021 7.43 -0.06 -0.8% 7.52 7.53 7.41 9,130,983
Oct 07 2021 7.49 0.20 2.74% 7.32 7.615 7.30 16,242,692
Oct 06 2021 7.29 0.01 0.14% 7.28 7.305 7.14 17,033,310
Oct 05 2021 7.28 0.05 0.69% 7.22 7.36 7.21 16,769,308
Oct 04 2021 7.23 -0.26 -3.47% 7.42 7.42 7.19 16,324,354
Oct 01 2021 7.49 -0.04 -0.53% 7.55 7.60 7.41 17,076,114
Sep 30 2021 7.53 -0.02 -0.26% 7.54 7.60 7.35 24,712,873
Sep 29 2021 7.55 0.08 1.07% 7.44 7.67 7.44 20,377,559
Sep 28 2021 7.47 -0.09 -1.19% 7.48 7.53 7.40 13,897,422
Sep 27 2021 7.56 -0.09 -1.18% 7.62 7.67 7.48 21,279,843
See More Historical Prices »


Your Recent History
NASDAQ
ZNGA
Zynga
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.