Zynga Inc. Historical Data - ZNGA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 -0.63% 6.29 6.32 6.21 6.31 6.33 18:03:03
more quote information »

ZNGA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week6.136.386.126.278317M0.162.61%
1 Month6.086.385.796.118718M0.213.45%
3 Months5.586.56995.386.034319M0.7112.72%
6 Months4.36.56994.25.578216M1.9946.28%
1 Year4.336.56993.324.859314M1.9645.27%
3 Years2.816.56992.43.948712M3.48123.84%
5 Years3.16.56991.783.352412M3.19102.90%

ZNGA 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 15 20196.33+0.06+0.96%6.266.3821,056,365
Jul 12 20196.27+0.01+0.16%6.166.336314,692,843
Jul 11 20196.26-0.03-0.48%6.186.3715,926,886
Jul 10 20196.29+0.07+1.13%6.186.3019,515,850
Jul 09 20196.22+0.05+0.81%6.126.2415,442,886
Jul 08 20196.17-0.10-1.59%6.156.2515,816,620
Jul 05 20196.27+0.03+0.48%6.116.289,483,413
Jul 03 20196.24-0.05-0.79%6.136.3124,822,824
Jul 02 20196.29+0.03+0.48%6.236.3413,760,230
Jul 01 20196.26+0.13+2.12%6.156.2816,639,599
Jun 28 20196.13+0.09+1.49%5.966.15519,794,484
Jun 27 20196.04+0.18+3.07%5.796.0916,729,964
Jun 26 20195.86-0.01-0.17%5.805.9513,605,704
Jun 25 20195.87-0.12-2.00%5.8656.08515,059,526
Jun 24 20195.99+0.04+0.67%5.916.0720,939,192
Jun 21 20195.95-0.13-2.14%5.876.0948,321,688
Jun 20 20196.08+0.03+0.50%6.016.1416,550,850
Jun 19 20196.05+0.01+0.17%6.006.1213,445,627
Jun 18 20196.04+0.02+0.33%6.016.1217,027,138
Jun 17 20196.02-0.18-2.90%6.006.2428,052,654
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.