Zynga Inc (ZNGA)

8.30 -0.05  -0.60% NASDAQ Nov 23, 16:59 USD

Zynga Price:

8.30 for Nov. 23, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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
Nov. 20, 2020 8.18 8.45 8.17 8.35 20.98M
Nov. 19, 2020 7.90 8.30 7.872 8.16 23.20M
Nov. 18, 2020 8.04 8.05 7.89 7.91 20.15M
Nov. 17, 2020 7.992 8.04 7.91 7.98 19.46M
Nov. 16, 2020 8.00 8.06 7.85 7.96 28.59M
Nov. 13, 2020 8.23 8.23 8.03 8.13 15.44M
Nov. 12, 2020 8.07 8.24 8.05 8.18 19.14M
Nov. 11, 2020 8.22 8.25 7.97 8.00 24.90M
Nov. 10, 2020 8.03 8.175 7.77 8.14 35.32M
Nov. 9, 2020 8.56 8.63 7.935 7.95 64.26M
Nov. 6, 2020 9.12 9.12 8.61 8.725 53.67M
Nov. 5, 2020 9.29 9.32 8.82 9.15 74.15M
Nov. 4, 2020 9.80 9.915 9.67 9.87 34.56M
Nov. 3, 2020 9.30 9.57 9.24 9.51 18.08M
Nov. 2, 2020 9.16 9.31 9.06 9.27 23.79M
Oct. 30, 2020 9.306 9.32 8.89 8.99 19.83M
Oct. 29, 2020 9.48 9.49 9.22 9.33 10.45M
Oct. 28, 2020 9.405 9.46 9.22 9.43 10.10M
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

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).

Read full definition.

Price Range, Past 5 Years

Minimum 1.81 Feb 11 2016
Maximum 10.44 Jul 09 2020
Average 4.642
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.