Zynga Historical Data - ZNGA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynga Inc ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 5.87 0.00 0.00 0.00 5.87 04:36:11
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week5.75.9855.655.837318M0.172.98%
1 Month5.625.9855.535.746716M0.254.45%
3 Months5.976.655.516.023819M-0.1-1.68%
6 Months5.386.655.165.932318M0.499.11%
1 Year4.066.653.325.216115M1.8144.58%
3 Years2.916.652.44.217012M2.96101.72%
5 Years3.026.651.783.521412M2.8594.37%

ZNGA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 16 20195.87-0.05-0.84%5.865.916,195,149
Sep 13 20195.92+0.04+0.68%5.655.98527,991,932
Sep 12 20195.88+0.12+2.08%5.775.9419,529,393
Sep 11 20195.76+0.04+0.70%5.705.8115,687,010
Sep 10 20195.72-0.02-0.35%5.695.7818,265,240
Sep 09 20195.74-0.12-2.05%5.735.8826,622,963
Sep 06 20195.86+0.22+3.90%5.645.9228,738,972
Sep 05 20195.64+0.01+0.18%5.595.7511,911,158
Sep 04 20195.63+0.06+1.08%5.535.65513,455,473
Sep 03 20195.57-0.14-2.45%5.53465.7020,275,199
Aug 30 20195.71-0.08-1.38%5.685.858,396,454
Aug 29 20195.79+0.06+1.05%5.745.8410,094,796
Aug 28 20195.73+0.01+0.17%5.575.7514,186,065
Aug 27 20195.72+0.14+2.51%5.6655.8419,131,140
Aug 26 20195.58+0.01+0.18%5.535.7013,914,217
Aug 23 20195.57-0.16-2.79%5.555.8014,249,875
Aug 22 20195.73-0.10-1.72%5.675.8711,560,680
Aug 21 20195.83+0.07+1.22%5.765.8610,468,095
Aug 20 20195.76+0.11+1.95%5.625.8314,528,921
Aug 19 20195.65+0.08+1.44%5.555.7023,931,773
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.