ZNGA

Zynga 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
Zynga Inc ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.26 2.69% 9.93 18:48:08
Open Price Low Price High Price Close Price Prev Close
9.79 9.71 9.95 9.935 9.67
more quote information »

ZNGA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.6510.049.359.7126,830,8720.282.9%
1 Month9.9910.179.359.7617,791,131-0.06-0.6%
3 Months9.4410.177.778.9922,814,6030.495.19%
6 Months9.5410.697.779.1120,071,6760.394.09%
1 Year6.6710.695.658.3721,095,6053.2648.88%
3 Years3.7710.693.206.5216,178,1866.16163.4%
5 Years2.3710.691.785.4114,182,6847.56318.99%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2021 9.935 0.27 2.74% 9.79 9.95 9.71 24,160,647
Jan 15 2021 9.67 -0.24 -2.42% 9.98 10.01 9.66 21,052,877
Jan 14 2021 9.91 0.10 1.02% 9.83 10.04 9.8201 19,675,084
Jan 13 2021 9.81 0.24 2.51% 9.59 9.93 9.43 25,542,757
Jan 12 2021 9.57 -0.04 -0.42% 9.65 9.75 9.35 41,052,768
Jan 11 2021 9.61 -0.31 -3.13% 9.87 9.902 9.58 27,386,181
Jan 08 2021 9.92 0.08 0.81% 9.90 10.17 9.8817 18,197,327
Jan 07 2021 9.84 0.24 2.5% 9.71 9.875 9.68 9,927,075
Jan 06 2021 9.60 -0.24 -2.44% 9.63 9.84 9.515 26,311,382
Jan 05 2021 9.84 0.07 0.72% 9.74 9.87 9.65 15,206,106
Jan 04 2021 9.77 -0.10 -1.01% 9.84 9.915 9.71 19,947,535
Dec 31 2020 9.87 0.15 1.54% 9.76 9.8884 9.66 12,415,532
Dec 30 2020 9.72 0.11 1.14% 9.58 9.77 9.56 11,162,563
Dec 29 2020 9.61 -0.12 -1.23% 9.7469 9.80 9.49 18,693,474
Dec 28 2020 9.73 -0.18 -1.82% 9.98 10.05 9.71 17,422,154
Dec 24 2020 9.91 -0.02 -0.2% 9.90 10.00 9.84 5,187,689
Dec 23 2020 9.93 -0.06 -0.6% 9.99 10.03 9.79 12,533,209
Dec 22 2020 9.99 0.12 1.22% 9.99 10.14 9.91 17,418,355
Dec 21 2020 9.87 -0.07 -0.7% 9.92 10.00 9.71 18,314,883
See More Historical Prices »


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.