Zynga (ZNGA)
Add to Watchlists Create an Alert
3.40
-0.05 -1.45%
NASDAQ
May 22, 8:00PM
BATS Real time
Currency in USD
Zynga Price:
3.40 for May 22, 2013Zynga Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 22, 2013 | 3.44 | 3.525 | 3.35 | 3.40 | 24.78M |
| May 21, 2013 | 3.40 | 3.59 | 3.38 | 3.45 | 25.09M |
| May 20, 2013 | 3.39 | 3.50 | 3.38 | 3.40 | 11.66M |
| May 17, 2013 | 3.40 | 3.46 | 3.35 | 3.38 | 13.70M |
| May 16, 2013 | 3.50 | 3.55 | 3.36 | 3.37 | 23.61M |
| May 15, 2013 | 3.33 | 3.63 | 3.31 | 3.48 | 55.86M |
| May 14, 2013 | 3.47 | 3.49 | 3.30 | 3.335 | 22.99M |
| May 13, 2013 | 3.20 | 3.50 | 3.19 | 3.47 | 39.48M |
| May 10, 2013 | 3.21 | 3.24 | 3.18 | 3.23 | 9.164M |
| May 9, 2013 | 3.22 | 3.29 | 3.19 | 3.21 | 10.86M |
| May 8, 2013 | 3.12 | 3.27 | 3.12 | 3.26 | 15.96M |
| May 7, 2013 | 3.19 | 3.22 | 3.10 | 3.13 | 19.51M |
| May 6, 2013 | 3.17 | 3.23 | 3.17 | 3.21 | 12.70M |
| May 3, 2013 | 3.18 | 3.23 | 3.17 | 3.22 | 12.36M |
| May 2, 2013 | 3.22 | 3.230 | 3.19 | 3.20 | 10.69M |
| May 1, 2013 | 3.18 | 3.22 | 3.16 | 3.18 | 11.20M |
| April 30, 2013 | 3.24 | 3.27 | 3.18 | 3.19 | 24.56M |
| April 29, 2013 | 3.38 | 3.410 | 3.22 | 3.27 | 21.72M |
| April 26, 2013 | 3.15 | 3.42 | 3.15 | 3.35 | 52.17M |
| April 25, 2013 | 3.03 | 3.16 | 3.01 | 3.13 | 55.72M |
| April 24, 2013 | 3.20 | 3.35 | 3.14 | 3.349 | 40.90M |
| April 23, 2013 | 3.25 | 3.26 | 3.14 | 3.18 | 23.53M |
| April 22, 2013 | 3.22 | 3.29 | 3.16 | 3.23 | 13.17M |
| April 19, 2013 | 3.18 | 3.22 | 3.09 | 3.19 | 12.89M |
| April 18, 2013 | 3.22 | 3.26 | 3.05 | 3.18 | 27.95M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ZNGA Price Range, Past 5 Years
| Minimum | 2.100 | Nov 12 2012 |
| Maximum | 14.69 | Mar 2 2012 |
| Average | 5.614 |
ZNGA News
3 Buzzing Social Media Stocks: Zynga Gains Traction, Pandora Launches Premiers, and Eminem Sues Facebook
Wall St. Cheat Sheet May 21
Wall St. Cheat Sheet May 21
