Zynga Price:
8.30 for Nov. 23, 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 |
|---|---|---|---|---|---|
| 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).
Price Benchmarks
| Glu Mobile Inc | 9.45 |
| ANGI Homeservices Inc | 11.81 |
| IZEA Worldwide Inc | 0.83 |
Price Range, Past 5 Years
| Minimum | 1.81 | Feb 11 2016 |
| Maximum | 10.44 | Jul 09 2020 |
| Average | 4.642 |
News
--Analyst Actions: Piper Sandler Adjusts Zynga's Price Target to $12 from $13, Maintains Overweight Rating
MT Newswires 11/05 13:06 ET
MT Newswires 11/05 13:06 ET
Advertisement
