Zynga Historical Data - ZNGA

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  -0.04 -0.6% 6.63 6.71 6.58 6.67 6.67 19:05:47
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.786.926.586.7615,822,660-0.15-2.21%
1 Month6.286.926.056.5014,868,0420.355.57%
3 Months6.166.926.006.3313,452,8950.477.63%
6 Months6.346.925.516.1115,827,7580.294.57%
1 Year4.266.924.215.8816,070,9132.3755.63%
3 Years2.626.922.404.6212,628,6534.01153.05%
5 Years2.616.921.783.8312,346,2894.02154.02%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 6.64 -0.03 -0.45% 6.67 6.71 6.58 22,582,241
Jan 17 2020 6.67 -0.14 -2.06% 6.83 6.8597 6.63 23,193,474
Jan 16 2020 6.81 -0.04 -0.58% 6.88 6.90 6.80 18,813,554
Jan 15 2020 6.85 0.08 1.18% 6.86 6.92 6.7902 12,596,220
Jan 14 2020 6.77 0.00 0.0% 6.78 6.81 6.70 8,687,398
Jan 13 2020 6.77 0.15 2.27% 6.66 6.80 6.61 10,387,071
Jan 10 2020 6.62 -0.08 -1.19% 6.71 6.795 6.60 19,812,668
Jan 09 2020 6.70 0.11 1.67% 6.66 6.78 6.60 17,519,605
Jan 08 2020 6.59 0.09 1.38% 6.48 6.62 6.40 17,926,010
Jan 07 2020 6.50 0.23 3.67% 6.33 6.50 6.31 24,385,392
Jan 06 2020 6.27 0.04 0.64% 6.14 6.32 6.14 21,089,781
Jan 03 2020 6.23 0.08 1.3% 6.12 6.23 6.11 10,269,512
Jan 02 2020 6.15 0.03 0.49% 6.19 6.20 6.12 16,457,389
Dec 31 2019 6.12 -0.02 -0.33% 6.16 6.20 6.11 9,985,651
Dec 30 2019 6.14 -0.12 -1.92% 6.29 6.32 6.05 14,162,880
Dec 27 2019 6.26 -0.04 -0.56% 6.35 6.38 6.22 6,697,540
Dec 26 2019 6.295 0.00 0.08% 6.33 6.38 6.29 8,094,416
Dec 24 2019 6.29 0.01 0.16% 6.28 6.33 6.25 3,160,846
Dec 23 2019 6.28 0.02 0.32% 6.24 6.34 6.20 11,447,804
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.