Zynga Inc (ZNGA)

9.37 -0.06  -0.64% NASDAQ Oct 29, 15:00 USD

Zynga Price:

9.37 for Oct. 29, 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
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).

Read full definition.

Price Range, Past 5 Years

Minimum 1.81 Feb 11 2016
Maximum 10.44 Jul 09 2020
Average 4.560
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.