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
  0.025 0.4% 6.305 6.31 6.23 6.24 6.28 19:59:42
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.346.446.186.2712,787,128-0.035-0.55%
1 Month6.156.4656.0016.2016,119,8840.1552.52%
3 Months5.626.4655.535.9716,760,5630.68512.19%
6 Months5.846.655.516.0717,746,8820.4657.96%
1 Year3.606.653.325.5315,842,2312.7175.14%
3 Years2.786.652.404.4212,374,6193.53126.8%
5 Years2.616.651.783.6812,370,5943.70141.57%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 6.31 0.03 0.48% 6.24 6.31 6.23 8,781,964
Nov 08 2019 6.28 0.05 0.8% 6.27 6.29 6.18 9,459,260
Nov 07 2019 6.23 -0.06 -0.95% 6.29 6.34 6.22 12,106,142
Nov 06 2019 6.29 -0.01 -0.08% 6.27 6.32 6.22 10,190,517
Nov 05 2019 6.295 0.04 0.72% 6.28 6.32 6.20 17,537,831
Nov 04 2019 6.25 -0.10 -1.57% 6.34 6.44 6.235 14,641,891
Nov 01 2019 6.35 0.18 2.92% 6.21 6.42 6.15 21,219,645
Oct 31 2019 6.17 0.00 0.0% 6.35 6.465 6.04 28,324,465
Oct 30 2019 6.17 0.12 1.98% 6.12 6.23 6.07 20,645,094
Oct 29 2019 6.05 -0.11 -1.79% 6.16 6.19 6.05 19,467,708
Oct 28 2019 6.16 0.00 0.0% 6.15 6.24 6.07 12,832,189
Oct 25 2019 6.16 0.00 0.0% 6.16 6.20 6.10 11,957,925
Oct 24 2019 6.16 0.08 1.32% 6.11 6.17 6.07 15,549,075
Oct 23 2019 6.08 -0.05 -0.82% 6.10 6.22 6.001 12,997,999
Oct 22 2019 6.13 -0.16 -2.54% 6.28 6.34 6.125 15,587,213
Oct 21 2019 6.29 0.06 0.96% 6.25 6.35 6.21 16,393,435
Oct 18 2019 6.23 -0.01 -0.16% 6.24 6.275 6.12 20,464,388
Oct 17 2019 6.24 0.04 0.73% 6.23 6.31 6.175 14,730,324
Oct 16 2019 6.195 0.01 0.24% 6.17 6.23 6.12 21,032,376
Oct 15 2019 6.1802 0.09 1.48% 6.12 6.20 6.10 13,362,359
Oct 14 2019 6.09 -0.05 -0.81% 6.15 6.19 6.04 13,897,843
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.