Zynga Price:
10.20 for March 5, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2011.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| March 4, 2021 | 10.96 | 11.10 | 10.17 | 10.48 | 31.33M |
| March 3, 2021 | 11.45 | 11.49 | 11.01 | 11.09 | 20.00M |
| March 2, 2021 | 11.65 | 11.69 | 11.36 | 11.39 | 9.379M |
| March 1, 2021 | 11.28 | 11.62 | 11.28 | 11.56 | 15.26M |
| Feb. 26, 2021 | 11.10 | 11.48 | 10.97 | 11.15 | 30.03M |
| Feb. 25, 2021 | 11.20 | 11.39 | 11.02 | 11.04 | 12.68M |
| Feb. 24, 2021 | 11.35 | 11.47 | 11.25 | 11.29 | 14.24M |
| Feb. 23, 2021 | 11.27 | 11.46 | 10.92 | 11.40 | 32.17M |
| Feb. 22, 2021 | 11.95 | 12.08 | 11.62 | 11.69 | 21.87M |
| Feb. 19, 2021 | 12.24 | 12.32 | 11.99 | 12.18 | 26.39M |
| Feb. 18, 2021 | 11.48 | 12.30 | 11.35 | 12.10 | 48.70M |
| Feb. 17, 2021 | 11.45 | 11.58 | 11.31 | 11.54 | 16.34M |
| Feb. 16, 2021 | 11.66 | 11.70 | 11.34 | 11.50 | 27.08M |
| Feb. 12, 2021 | 11.88 | 12.00 | 11.49 | 11.60 | 30.32M |
| Feb. 11, 2021 | 11.58 | 12.27 | 11.11 | 11.98 | 60.11M |
| Feb. 10, 2021 | 11.55 | 11.58 | 11.02 | 11.16 | 33.66M |
| Feb. 9, 2021 | 11.48 | 11.49 | 11.08 | 11.33 | 32.54M |
| Feb. 8, 2021 | 11.00 | 11.19 | 10.82 | 11.02 | 43.37M |
| Feb. 5, 2021 | 10.36 | 10.77 | 10.30 | 10.68 | 23.58M |
| Feb. 4, 2021 | 10.32 | 10.44 | 10.16 | 10.29 | 11.40M |
| Feb. 3, 2021 | 10.38 | 10.40 | 10.20 | 10.26 | 15.32M |
| Feb. 2, 2021 | 10.24 | 10.39 | 10.08 | 10.33 | 16.97M |
| Feb. 1, 2021 | 10.35 | 10.35 | 9.98 | 10.14 | 14.03M |
| Jan. 29, 2021 | 9.805 | 10.07 | 9.77 | 9.91 | 16.73M |
| Jan. 28, 2021 | 9.982 | 10.02 | 9.82 | 9.85 | 15.74M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Glu Mobile Inc | 12.40 |
| ANGI Homeservices Inc | 15.38 |
| IZEA Worldwide Inc | 3.11 |
Price Range, Past 5 Years
| Minimum | 2.15 | Mar 09 2016 |
| Maximum | 12.18 | Feb 19 2021 |
| Average | 5.061 |
Price Related Metrics
| PS Ratio | 5.251 |
| Price to Book Value | 3.755 |
| Price to Free Cash Flow | 25.64 |
| Earnings Yield | -4.22% |
| Market Cap | 11.05B |
News
LinkedIn and Zynga founders’ SPAC sinks on deal for insurance firm Hippo
SA Breaking News 03/04 14:38 ET
SA Breaking News 03/04 14:38 ET
Zynga Stock Has Made a Big Rebound. Now the Company Is Going Beyond Mobile Games.
Yahoo 03/03 08:00 ET
Yahoo 03/03 08:00 ET
Should you invest in Zynga, Wix.Com, Raven Industries, Autohome, or TJX Companies?
PR Newswire 02/18 10:55 ET
PR Newswire 02/18 10:55 ET
Advertisement
