ZEN

Zendesk Historical Data

Company Name Stock Ticker Symbol Market Type
Zendesk Inc ZEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.12% 76.64 12:50:10
Open Price Low Price High Price Close Price Prev Close
76.57 76.55 76.69 76.73
more quote information »

ZEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.3976.7876.3076.552,719,8810.250.33%
1 Month75.3976.7874.5175.752,713,2211.251.66%
3 Months95.4699.0854.1674.114,488,861-18.82-19.72%
6 Months113.42130.8354.1688.483,202,964-36.78-32.43%
1 Year119.86136.3054.1696.322,702,235-43.22-36.06%
3 Years77.52166.6050.2397.151,978,728-0.88-1.14%
5 Years26.60166.6026.3386.741,718,64850.04188.12%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 76.73 0.14 0.18% 76.60 76.78 76.53 1,397,915
Aug 17 2022 76.59 0.01 0.01% 76.50 76.67 76.39 2,607,918
Aug 16 2022 76.58 0.11 0.14% 76.31 76.74 76.30 3,175,399
Aug 15 2022 76.47 -0.04 -0.05% 76.48 76.71 76.31 3,366,801
Aug 12 2022 76.51 0.21 0.28% 76.39 76.565 76.34 3,051,373
Aug 11 2022 76.30 -0.11 -0.14% 76.40 76.49 76.22 2,813,894
Aug 10 2022 76.41 0.31 0.41% 76.37 76.49 76.18 1,614,035
Aug 09 2022 76.10 -0.11 -0.14% 76.18 76.3642 76.09 4,069,578
Aug 08 2022 76.21 0.32 0.42% 76.05 76.43 75.94 2,354,052
Aug 05 2022 75.89 -0.19 -0.25% 75.76 76.08 75.60 2,253,574
Aug 04 2022 76.08 0.53 0.7% 75.55 76.09 75.50 2,171,760
Aug 03 2022 75.55 0.22 0.29% 75.31 75.75 75.28 2,684,177
Aug 02 2022 75.33 -0.09 -0.12% 75.20 75.49 75.14 2,059,953
Aug 01 2022 75.42 0.00 0.0% 75.15 75.54 75.08 1,823,539
Jul 29 2022 75.42 0.31 0.41% 75.28 75.55 75.02 2,565,841
Jul 28 2022 75.11 0.17 0.23% 74.76 75.24 74.70 2,249,130
Jul 27 2022 74.94 0.33 0.44% 74.97 75.15 74.63 2,537,074
Jul 26 2022 74.61 -0.64 -0.85% 75.00 75.00 74.51 7,672,439
Jul 25 2022 75.25 0.00 0.0% 75.25 75.33 75.11 1,751,171
Jul 22 2022 75.25 -0.14 -0.19% 75.39 75.5501 75.15 2,044,804
Jul 21 2022 75.39 0.12 0.16% 75.30 75.50 75.22 2,193,561
Jul 20 2022 75.27 0.30 0.4% 75.20 75.50 75.09 2,861,926
Jul 19 2022 74.97 0.43 0.58% 74.69 75.34 74.58 4,412,210
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.

Log in to InvestorsHub
Register Now