ZNGA

Zynga Historical Data

ZNGA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 6.11 0.34 5.89% 5.78 6.125 5.57 38,592,345
Dec 02 2021 5.77 -0.01 -0.17% 5.82 5.845 5.68 19,727,497
Dec 01 2021 5.78 -0.25 -4.15% 6.05 6.10 5.76 20,103,964
Nov 30 2021 6.03 -0.14 -2.27% 6.18 6.24 5.70 30,263,104
Nov 29 2021 6.17 -0.27 -4.19% 6.46 6.525 6.135 24,415,924
Nov 26 2021 6.44 0.00 +0.00% 6.32 6.495 6.2617 0
Nov 26 2021 6.44 0.13 2.06% 6.32 6.495 6.2617 10,095,759
Nov 25 2021 6.31 0.00 +0.00% 6.37 6.40 6.267 0
Nov 24 2021 6.31 -0.08 -1.25% 6.37 6.40 6.267 20,464,711
Nov 23 2021 6.39 -0.05 -0.78% 6.44 6.53 6.28 30,736,571
Nov 22 2021 6.44 -0.14 -2.13% 6.588 6.59 6.33 30,619,087
Nov 19 2021 6.58 -0.06 -0.9% 6.71 6.84 6.535 22,145,833
Nov 18 2021 6.64 -0.32 -4.6% 7.00 7.01 6.56 34,522,948
Nov 17 2021 6.96 0.00 +0.00% 7.30 7.305 6.91 0
Nov 17 2021 6.96 -0.41 -5.56% 7.30 7.305 6.91 24,645,119
Nov 16 2021 7.37 -0.07 -0.94% 7.44 7.49 7.355 18,050,064
Nov 15 2021 7.44 -0.12 -1.59% 7.62 7.63 7.40 16,628,732
Nov 12 2021 7.56 -0.01 -0.13% 7.63 7.71 7.53 17,637,786
Nov 11 2021 7.57 -0.16 -2.07% 7.78 7.82 7.47 37,706,252
Nov 10 2021 7.73 0.08 1.05% 7.54 7.98 7.46 44,847,186
Nov 09 2021 7.65 0.66 9.44% 7.705 7.76 7.28 51,293,142
Nov 08 2021 6.99 0.09 1.3% 6.965 7.04 6.75 40,388,163
Nov 05 2021 6.90 0.00 +0.00% 7.07 7.10 6.87 0
Nov 05 2021 6.90 -0.15 -2.13% 7.07 7.10 6.87 25,961,176
Nov 04 2021 7.05 -0.11 -1.54% 7.24 7.3509 7.045 16,600,788
Nov 03 2021 7.16 -0.29 -3.89% 7.25 7.29 7.08 27,999,116
Nov 02 2021 7.45 -0.11 -1.46% 7.56 7.59 7.31 18,304,417
Nov 01 2021 7.56 0.18 2.44% 7.35 7.64 7.34 22,754,168
Oct 29 2021 7.38 -0.06 -0.81% 7.41 7.435 7.32 21,126,229
Oct 28 2021 7.44 0.22 3.05% 7.30 7.45 7.235 13,733,130
Oct 27 2021 7.22 -0.15 -2.04% 7.39 7.48 7.20 16,642,462
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
Sep 24 2021 7.65 0.01 0.13% 7.61 7.69 7.55 27,722,244
Sep 23 2021 7.64 0.04 0.53% 7.68 7.85 7.60 18,598,071
Sep 22 2021 7.60 -0.06 -0.78% 7.66 7.70 7.56 28,254,908
Sep 21 2021 7.66 -0.08 -1.03% 7.80 7.80 7.55 17,794,382
Sep 20 2021 7.74 -0.27 -3.37% 7.875 7.96 7.65 19,720,312
Sep 17 2021 8.01 0.02 0.25% 8.0279 8.06 7.77 38,046,811
Sep 16 2021 7.99 -0.06 -0.75% 7.90 8.10 7.83 14,220,612
Sep 15 2021 8.05 -0.14 -1.71% 8.17 8.18 7.93 32,597,629
Sep 14 2021 8.19 -0.14 -1.68% 8.36 8.39 8.17 35,763,114
Sep 13 2021 8.33 -0.47 -5.34% 8.66 8.76 8.315 26,351,592
Sep 10 2021 8.80 0.52 6.28% 8.36 9.10 8.30 53,172,165
Sep 09 2021 8.28 -0.25 -2.93% 8.4618 8.50 8.24 27,851,345
Sep 08 2021 8.53 -0.13 -1.5% 8.67 8.7982 8.46 20,351,029
Sep 07 2021 8.66 -0.14 -1.59% 8.85 8.89 8.62 18,890,678


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.