Zynga Historical Data - ZNGA

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 ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.02 0.36% 5.57 5.62 5.52 5.58 5.55 19:49:36
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.136.185.515.762420M-0.56-9.14%
1 Month6.376.655.516.124921M-0.8-12.56%
3 Months6.156.655.516.161719M-0.58-9.43%
6 Months56.654.935.870917M0.5711.40%
1 Year3.716.653.325.089415M1.8650.13%
3 Years2.646.652.44.102412M2.93110.98%
5 Years2.936.651.783.456512M2.6490.10%

ZNGA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 16 20195.57+0.02+0.36%5.525.6719,556,192
Aug 15 20195.55-0.13-2.29%5.515.8030,916,061
Aug 14 20195.68-0.27-4.54%5.646.0431,170,623
Aug 13 20195.950.000.00%5.926.0216,075,655
Aug 12 20195.95-0.14-2.30%5.936.1412,130,892
Aug 09 20196.09-0.06-0.98%6.056.1811,742,737
Aug 08 20196.15+0.13+2.16%6.036.1818,417,189
Aug 07 20196.02+0.07+1.18%5.896.0817,004,597
Aug 06 20195.95+0.07+1.19%5.856.0022,381,727
Aug 05 20195.88-0.33-5.31%5.8556.1526,301,417
Aug 02 20196.21-0.18-2.82%6.186.458823,567,618
Aug 01 20196.39+0.08+1.26%6.196.6541,586,867
Jul 31 20196.3103-0.13-2.01%6.276.5629,325,162
Jul 30 20196.44+0.03+0.47%6.3346.4512,085,308
Jul 29 20196.41-0.05-0.77%6.316.5615,044,281
Jul 26 20196.46+0.09+1.41%6.386.5220,861,569
Jul 25 20196.37+0.04+0.63%6.306.4513,336,072
Jul 24 20196.33+0.07+1.12%6.22056.3610,443,865
Jul 23 20196.26-0.02-0.32%6.186.3420,359,902
Jul 22 20196.280.000.00%6.266.3915,725,863
Jul 19 20196.28-0.04-0.63%6.276.4029,001,786
Jul 18 20196.32+0.09+1.44%6.096.3542,400,134
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.