Zynga Historical Data - ZNGA

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynga Inc ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.04 -0.6% 6.64 6.58 6.75 6.68 6.68 00:00:07
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.907.046.556.7517,364,901-0.26-3.77%
1 Month6.577.045.656.4320,960,5850.071.07%
3 Months6.667.425.656.5522,319,235-0.02-0.3%
6 Months5.847.425.656.4117,713,6680.8013.7%
1 Year5.477.425.226.1917,968,0381.1721.39%
3 Years2.817.422.734.9413,531,1523.83136.3%
5 Years2.767.421.784.1012,646,4833.88140.58%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 6.64 -0.04 -0.6% 6.68 6.75 6.58 17,123,311
Apr 02 2020 6.68 -0.08 -1.18% 6.71 6.88 6.55 24,031,182
Apr 01 2020 6.76 -0.09 -1.31% 6.70 6.9991 6.65 12,169,331
Mar 31 2020 6.85 -0.01 -0.15% 6.84 7.04 6.76 16,267,738
Mar 30 2020 6.86 0.16 2.39% 6.90 7.00 6.71 17,232,941
Mar 27 2020 6.70 -0.04 -0.59% 6.72 6.86 6.58 19,763,228
Mar 26 2020 6.74 0.53 8.53% 6.33 6.785 6.22 24,489,706
Mar 25 2020 6.21 -0.17 -2.66% 6.36 6.49 6.15 15,962,640
Mar 24 2020 6.38 0.12 1.92% 6.48 6.78 6.21 21,119,441
Mar 23 2020 6.26 0.05 0.81% 6.05 6.39 5.85 22,008,261
Mar 20 2020 6.21 -0.15 -2.36% 6.42 6.68 5.91 26,901,122
Mar 19 2020 6.36 0.16 2.58% 6.20 6.65 6.08 23,759,259
Mar 18 2020 6.20 0.13 2.14% 5.85 6.38 5.76 27,268,050
Mar 17 2020 6.07 0.20 3.32% 6.10 6.55 5.65 24,862,240
Mar 16 2020 5.875 -0.68 -10.31% 6.03 6.64 5.82 24,789,716
Mar 13 2020 6.55 0.54 8.99% 6.49 6.63 6.04 19,308,985
Mar 12 2020 6.01 -0.68 -10.16% 6.24 6.54 6.01 22,369,990
Mar 11 2020 6.69 -0.10 -1.47% 6.69 6.86 6.53 24,391,794
Mar 10 2020 6.79 0.26 3.98% 6.78 6.85 6.43 16,631,872
Mar 09 2020 6.53 -0.53 -7.51% 6.57 7.00 6.48 23,758,831
Mar 06 2020 7.06 -0.17 -2.35% 7.07 7.21 6.85 23,072,700
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.