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 High Price Low Price Open Price Close Price Last Traded
  0.04 0.64% 6.27 6.30 6.21 6.25 6.23 09:58:34
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.156.316.046.191717M0.121.95%
1 Month6.156.315.636.009716M0.121.95%
3 Months6.516.655.515.939318M-0.24-3.69%
6 Months5.586.655.386.012819M0.6912.37%
1 Year46.653.325.391816M2.2756.75%
3 Years2.896.652.44.344012M3.38116.96%
5 Years2.316.651.783.616812M3.96171.43%

ZNGA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20196.23-0.01-0.16%6.126.27520,464,392
Oct 17 20196.24+0.04+0.73%6.1756.3114,730,324
Oct 16 20196.195+0.01+0.24%6.126.2321,032,376
Oct 15 20196.1802+0.09+1.48%6.106.2013,362,362
Oct 14 20196.09-0.07-1.13%6.046.1913,897,854
Oct 11 20196.1599+0.06+0.98%6.106.2012,266,830
Oct 10 20196.10-0.03-0.41%6.026.1617,614,192
Oct 09 20196.125+0.17+2.77%5.966.1617,954,337
Oct 08 20195.96-0.02-0.33%5.886.0729,380,168
Oct 07 20195.98+0.01+0.17%5.846.0215,177,876
Oct 04 20195.97+0.16+2.75%5.805.9711,532,986
Oct 03 20195.81+0.07+1.22%5.675.8314,577,312
Oct 02 20195.74-0.04-0.69%5.635.8019,196,340
Oct 01 20195.78-0.04-0.69%5.7555.8916,625,748
Sep 30 20195.82-0.02-0.34%5.7256.0015,805,635
Sep 27 20195.84-0.16-2.67%5.806.069921,726,197
Sep 26 20196.00-0.04-0.66%5.936.0718,092,348
Sep 25 20196.04+0.04+0.67%5.97086.0811,698,011
Sep 24 20196.00-0.16-2.60%6.006.2014,696,715
Sep 23 20196.160.000.00%6.086.2211,823,423
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.