1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zendesk Inc (ZEN)
  7. Historical

ZEN

Zendesk Historical Data

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
Zendesk Inc ZEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.21 0.17% 124.77 20:00:00
Open Price Low Price High Price Close Price Prev Close
124.78 124.41 125.74 124.77 124.56
more quote information »

ZEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week111.17125.76110.075120.131,558,46713.6012.23%
1 Month121.83127.28109.55118.381,351,9442.942.41%
3 Months147.65153.43109.55123.891,447,828-22.88-15.5%
6 Months148.82155.62109.55131.821,216,278-24.05-16.16%
1 Year113.00166.60103.28134.081,265,08311.7710.42%
3 Years62.49166.6045.6091.931,649,86562.2899.66%
5 Years27.10166.6019.7776.011,412,51197.67360.41%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 124.77 0.21 0.17% 124.78 125.74 124.41 905,282
Oct 15 2021 124.56 -0.35 -0.28% 124.87 125.76 124.21 1,361,826
Oct 14 2021 124.91 3.87 3.2% 122.17 125.58 121.81 1,689,284
Oct 13 2021 121.04 6.33 5.52% 116.36 121.55 115.76 2,426,755
Oct 12 2021 114.71 4.43 4.02% 110.90 115.08 110.075 1,460,919
Oct 11 2021 110.28 -1.89 -1.68% 111.17 112.97 110.25 853,550
Oct 08 2021 112.17 -2.10 -1.84% 115.30 115.42 111.98 849,856
Oct 07 2021 114.27 2.31 2.06% 112.89 115.66 112.89 1,147,087
Oct 06 2021 111.96 0.05 0.04% 110.67 113.35 110.04 941,722
Oct 05 2021 111.91 0.45 0.4% 110.06 113.47 109.55 1,581,464
Oct 04 2021 111.46 -5.23 -4.48% 115.69 115.78 110.71 1,597,359
Oct 01 2021 116.69 0.30 0.26% 116.72 117.70 115.10 1,325,811
Sep 30 2021 116.39 0.12 0.1% 116.92 117.37 115.775 1,558,016
Sep 29 2021 116.27 -1.85 -1.57% 118.51 119.765 115.65 1,690,428
Sep 28 2021 118.12 -3.21 -2.65% 120.13 120.63 117.61 1,189,966
Sep 27 2021 121.33 -1.21 -0.99% 121.40 122.12 119.01 1,268,854
Sep 24 2021 122.54 -1.31 -1.06% 123.07 123.75 120.68 1,420,797
Sep 23 2021 123.85 -1.43 -1.14% 126.15 127.28 123.54 748,504
Sep 22 2021 125.28 4.20 3.47% 121.47 125.81 120.91 1,634,048
Sep 21 2021 121.08 -1.37 -1.12% 123.47 123.9564 120.34 1,120,718
Sep 20 2021 122.45 -2.16 -1.73% 121.83 124.40 120.6204 1,171,906
See More Historical Prices »


Your Recent History
NYSE
ZEN
Zendesk
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.