Zynga Historical Data - ZNGA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynga Inc ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 9.15 0.00 0.00 0.00 9.15 04:16:29
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.519.197.658.6030,590,4830.647.52%
1 Month7.299.197.158.1021,792,8181.8625.51%
3 Months6.579.195.657.2620,488,6462.5839.27%
6 Months6.219.195.656.8919,514,1742.9447.34%
1 Year6.279.195.516.5118,519,5582.8845.93%
3 Years3.549.193.205.2314,016,1785.61158.47%
5 Years2.959.191.784.3512,680,1466.20210.17%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 9.15 1.08 13.38% 8.20 9.19 8.184 60,766,785
May 28 2020 8.07 0.08 1.0% 7.97 8.18 7.90 16,682,069
May 27 2020 7.99 -0.16 -1.96% 8.00 8.26 7.65 27,334,050
May 26 2020 8.15 -0.23 -2.74% 8.51 8.88 8.08 17,579,028
May 22 2020 8.38 0.25 3.01% 8.16 8.41 8.11 17,581,102
May 21 2020 8.135 -0.01 -0.06% 8.18 8.365 8.085 13,508,998
May 20 2020 8.14 0.10 1.24% 8.14 8.30 8.0801 16,468,660
May 19 2020 8.04 0.06 0.75% 7.99 8.17 7.89 15,021,787
May 18 2020 7.98 -0.07 -0.87% 8.10 8.14 7.88 33,543,772
May 15 2020 8.05 0.26 3.34% 7.85 8.05 7.73 17,899,612
May 14 2020 7.79 0.11 1.43% 7.67 7.88 7.57 15,100,932
May 13 2020 7.68 -0.05 -0.65% 7.78 7.96 7.57 19,563,451
May 12 2020 7.73 -0.21 -2.64% 7.97 8.00 7.72 15,712,807
May 11 2020 7.94 0.17 2.19% 7.725 8.00 7.725 15,167,167
May 08 2020 7.77 0.12 1.57% 7.66 7.79 7.60 14,717,859
May 07 2020 7.65 -0.35 -4.38% 7.56 7.82 7.42 32,771,099
May 06 2020 8.00 0.39 5.12% 7.71 8.00 7.68 34,641,804
May 05 2020 7.61 0.14 1.87% 7.56 7.82 7.485 14,878,045
May 04 2020 7.47 0.22 3.03% 7.29 7.49 7.15 15,124,521
May 01 2020 7.25 -0.26 -3.46% 7.46 7.53 7.24 20,911,704
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.