ZNGA

Zynga Historical Data

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 Last Traded
0.02 0.22% 9.14 17:31:02
Close Price Low Price High Price Open Price Previous Close
9.12 9.05 9.23 9.20 9.12
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.71419.258.608.9216,456,6260.42594.89%
1 Month9.119.258.1058.6818,482,7510.030.33%
3 Months10.1010.698.1059.3118,861,525-0.96-9.5%
6 Months6.9010.696.508.7520,034,8412.2432.46%
1 Year5.8510.695.637.6518,855,5513.2956.24%
3 Years3.7910.693.205.9815,018,8915.35141.16%
5 Years2.2510.691.784.9413,400,4376.89306.22%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2020 9.12 0.05 0.55% 9.05 9.25 9.03 15,137,795
Sep 28 2020 9.07 0.11 1.23% 9.03 9.08 8.91 13,128,382
Sep 25 2020 8.96 0.11 1.24% 8.88 9.02 8.83 14,424,515
Sep 24 2020 8.85 0.15 1.72% 8.61 8.92 8.60 20,474,960
Sep 23 2020 8.70 0.00 0.0% 8.7141 8.87 8.68 19,117,480
Sep 22 2020 8.70 0.07 0.81% 8.69 8.71 8.48 14,763,654
Sep 21 2020 8.63 0.19 2.25% 8.36 8.64 8.34 16,898,801
Sep 18 2020 8.4402 0.06 0.72% 8.38 8.48 8.255 18,486,640
Sep 17 2020 8.38 0.08 0.96% 8.17 8.39 8.105 14,087,673
Sep 16 2020 8.30 -0.22 -2.58% 8.55 8.60 8.27 18,907,541
Sep 15 2020 8.52 0.13 1.55% 8.42 8.57 8.36 10,199,640
Sep 14 2020 8.39 0.04 0.48% 8.40 8.49 8.32 10,384,440
Sep 11 2020 8.35 -0.15 -1.76% 8.52 8.59 8.27 11,941,172
Sep 10 2020 8.50 0.04 0.47% 8.51 8.76 8.40 30,082,478
Sep 09 2020 8.46 0.14 1.68% 8.4255 8.54 8.295 16,845,851
Sep 08 2020 8.32 -0.43 -4.91% 8.46 8.75 8.29 23,920,391
Sep 04 2020 8.75 -0.34 -3.74% 8.98 9.015 8.362 30,530,311
Sep 03 2020 9.09 0.05 0.55% 8.91 9.13 8.54 45,080,658
Sep 02 2020 9.04 -0.01 -0.11% 9.11 9.18 8.87 15,042,988
Sep 01 2020 9.05 -0.01 -0.11% 9.00 9.19 8.91 12,635,740
Aug 31 2020 9.06 0.00 0.0% 9.06 9.15 8.86 18,442,783
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.