Zynga Price:
9.37 for Oct. 29, 2020View 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 |
|---|---|---|---|---|---|
| Oct. 28, 2020 | 9.405 | 9.46 | 9.22 | 9.43 | 10.07M |
| Oct. 27, 2020 | 9.44 | 9.505 | 9.40 | 9.45 | 9.825M |
| Oct. 26, 2020 | 9.45 | 9.52 | 9.30 | 9.33 | 12.10M |
| Oct. 23, 2020 | 9.49 | 9.52 | 9.34 | 9.44 | 15.28M |
| Oct. 22, 2020 | 9.09 | 9.34 | 8.94 | 9.30 | 18.25M |
| Oct. 21, 2020 | 9.041 | 9.215 | 9.03 | 9.11 | 15.85M |
| Oct. 20, 2020 | 9.02 | 9.095 | 8.902 | 8.98 | 10.66M |
| Oct. 19, 2020 | 9.198 | 9.30 | 8.98 | 8.99 | 12.07M |
| Oct. 16, 2020 | 9.22 | 9.275 | 9.15 | 9.16 | 9.488M |
| Oct. 15, 2020 | 9.30 | 9.34 | 9.15 | 9.18 | 13.50M |
| Oct. 14, 2020 | 9.55 | 9.56 | 9.30 | 9.37 | 13.64M |
| Oct. 13, 2020 | 9.34 | 9.54 | 9.19 | 9.54 | 18.05M |
| Oct. 12, 2020 | 9.40 | 9.45 | 9.24 | 9.30 | 16.21M |
| Oct. 9, 2020 | 9.36 | 9.42 | 9.30 | 9.31 | 14.27M |
| Oct. 8, 2020 | 9.64 | 9.64 | 9.29 | 9.30 | 17.30M |
| Oct. 7, 2020 | 9.626 | 9.68 | 9.55 | 9.58 | 23.31M |
| Oct. 6, 2020 | 9.58 | 9.72 | 9.51 | 9.57 | 20.78M |
| Oct. 5, 2020 | 9.40 | 9.59 | 9.33 | 9.57 | 15.51M |
| Oct. 2, 2020 | 9.295 | 9.56 | 9.26 | 9.32 | 22.87M |
| Oct. 1, 2020 | 9.22 | 9.61 | 9.21 | 9.49 | 27.13M |
| Sept. 30, 2020 | 9.20 | 9.23 | 9.05 | 9.12 | 21.29M |
| Sept. 29, 2020 | 9.06 | 9.25 | 9.03 | 9.12 | 15.24M |
| Sept. 28, 2020 | 9.03 | 9.08 | 8.91 | 9.07 | 14.66M |
| Sept. 25, 2020 | 8.88 | 9.02 | 8.83 | 8.96 | 15.30M |
| Sept. 24, 2020 | 8.65 | 8.92 | 8.60 | 8.85 | 20.51M |
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 | 7.41 |
| ANGI Homeservices Inc | 11.12 |
| IZEA Worldwide Inc | 0.70 |
Price Range, Past 5 Years
| Minimum | 1.81 | Feb 11 2016 |
| Maximum | 10.44 | Jul 09 2020 |
| Average | 4.560 |
News
Dolly Parton Brings A Word Of Her Own To Popular Mobile Game Words With Friends
Yahoo 10/23 08:00 ET
Yahoo 10/23 08:00 ET
Here's What Zynga Inc.'s (NASDAQ:ZNGA) Shareholder Ownership Structure Looks Like
Yahoo 10/16 14:05 ET
Yahoo 10/16 14:05 ET
Advertisement
