ZEN

Zendesk 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
Zendesk Inc ZEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.68 -0.62% 108.76 19:12:37
Close Price Low Price High Price Open Price Previous Close
108.76 106.55 110.35 108.98 109.44
more quote information »

ZEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week109.00115.25106.55111.671,014,161-0.24-0.22%
1 Month98.49116.5495.87106.661,249,72810.2710.43%
3 Months98.00116.5485.1997.231,545,17910.7610.98%
6 Months68.10116.5465.5088.981,808,73440.6659.71%
1 Year64.64116.5450.2380.951,866,30944.1268.25%
3 Years31.45116.5429.5771.641,584,56877.31245.82%
5 Years19.23116.5414.38558.421,330,81589.53465.57%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 108.76 -0.68 -0.62% 108.98 110.35 106.55 1,023,339
Oct 21 2020 109.44 -2.42 -2.16% 112.00 112.60 109.12 846,078
Oct 20 2020 111.86 -0.63 -0.56% 112.09 113.78 111.77 965,219
Oct 19 2020 112.49 0.26 0.23% 113.00 115.25 111.71 816,379
Oct 16 2020 112.23 0.25 0.22% 112.77 113.69 111.4201 1,075,588
Oct 15 2020 111.98 0.81 0.73% 109.00 112.61 108.37 1,367,541
Oct 14 2020 111.17 -2.07 -1.83% 113.12 113.72 110.03 947,133
Oct 13 2020 113.24 0.79 0.7% 113.90 116.54 112.66 1,896,144
Oct 12 2020 112.45 1.59 1.43% 112.60 113.63 110.72 974,210
Oct 09 2020 110.86 3.03 2.81% 108.50 111.48 108.28 920,714
Oct 08 2020 107.83 -1.02 -0.94% 109.58 109.80 107.11 1,256,969
Oct 07 2020 108.85 3.01 2.84% 106.92 109.72 106.92 1,091,389
Oct 06 2020 105.84 0.49 0.47% 105.60 107.9899 104.50 1,205,866
Oct 05 2020 105.35 1.91 1.85% 104.00 105.91 103.50 981,716
Oct 02 2020 103.44 -0.92 -0.88% 101.74 105.22 101.17 1,701,102
Oct 01 2020 104.36 1.44 1.4% 104.00 105.62 102.23 1,801,035
Sep 30 2020 102.92 1.12 1.1% 101.79 104.07 101.70 1,737,983
Sep 29 2020 101.80 -0.11 -0.11% 102.00 102.98 100.71 966,732
Sep 28 2020 101.91 2.54 2.56% 100.14 103.01 100.00 1,553,864
Sep 25 2020 99.37 2.70 2.79% 97.01 99.84 96.44 1,425,054
Sep 24 2020 96.67 -2.59 -2.61% 98.49 98.825 95.87 1,463,837
Sep 23 2020 99.26 -1.15 -1.15% 100.00 101.39 99.15 1,130,230
See More Historical Prices »


Your Recent History
NYSE
ZEN
Zendesk
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.