New Zealand markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.27-0.08 (-0.96%)
As of 03:27PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20228.378.438.228.278.2738,374,979
19 May 20228.448.658.348.358.3543,311,700
18 May 20228.358.588.358.468.4629,410,000
17 May 20228.338.538.248.478.4752,151,600
16 May 20227.888.017.877.927.9234,047,800
13 May 20227.777.967.777.917.9136,877,600
12 May 20227.577.827.567.747.7447,320,300
11 May 20227.547.887.537.667.6662,231,900
10 May 20227.737.797.517.587.5859,323,300
09 May 20227.968.047.667.697.6944,121,000
06 May 20228.298.328.058.088.0831,457,800
05 May 20228.468.478.258.328.3218,521,800
04 May 20228.418.508.298.508.5017,837,000
03 May 20228.308.458.288.358.3519,547,000
02 May 20228.288.358.228.348.3419,653,100
29 Apr 20228.368.498.268.278.2726,988,900
28 Apr 20228.408.468.278.398.3925,004,800
27 Apr 20228.468.528.338.358.3521,391,100
26 Apr 20228.738.758.468.468.4639,457,300
25 Apr 20228.868.888.718.798.7919,906,400
22 Apr 20228.788.918.718.908.9022,767,500
21 Apr 20228.978.998.738.758.7521,258,100
20 Apr 20229.049.078.938.948.9415,893,100
19 Apr 20228.879.068.829.069.0630,267,500
18 Apr 20228.908.928.778.898.8917,943,800
14 Apr 20228.979.028.918.948.9414,248,100
13 Apr 20228.939.018.848.968.9621,772,400
12 Apr 20229.049.068.928.928.9214,138,300
11 Apr 20229.019.098.958.978.9717,958,000
08 Apr 20229.009.108.929.029.0220,989,100
07 Apr 20229.189.188.989.049.0426,590,300
06 Apr 20229.199.299.099.159.1531,913,200
05 Apr 20229.269.369.179.199.1914,854,900
04 Apr 20229.199.299.199.279.2717,017,000
01 Apr 20229.259.289.209.219.219,315,400
31 Mar 20229.269.319.209.249.2411,906,200
30 Mar 20229.219.319.209.229.2219,332,800
29 Mar 20229.289.359.239.259.2527,462,600
28 Mar 20229.129.289.129.269.2622,379,100
25 Mar 20229.109.209.079.189.1825,419,900
24 Mar 20229.109.119.049.099.0917,570,900
23 Mar 20229.069.159.059.099.0917,932,300
22 Mar 20229.049.149.039.129.1217,840,300
21 Mar 20228.999.108.989.059.0512,999,300
18 Mar 20228.959.088.939.049.0421,718,700
17 Mar 20228.979.028.878.978.9718,304,900
16 Mar 20228.828.988.818.978.9727,042,800
15 Mar 20228.738.898.538.858.8528,152,700
14 Mar 20228.999.028.798.868.8633,487,500
11 Mar 20229.169.189.029.059.0517,511,300
10 Mar 20229.059.199.059.179.1719,726,700
09 Mar 20229.079.199.059.149.1425,266,100
08 Mar 20229.019.148.929.059.0533,893,600
07 Mar 20229.099.138.999.049.0443,266,900
04 Mar 20229.089.149.079.149.1419,118,400
03 Mar 20229.119.179.109.149.1415,993,600
02 Mar 20229.049.189.029.129.1230,360,100
01 Mar 20229.089.138.969.009.0036,432,700
28 Feb 20229.089.169.059.089.0826,098,400
25 Feb 20229.109.208.979.189.1857,610,600
24 Feb 20228.508.868.488.818.8135,274,900
23 Feb 20228.748.918.718.728.7218,381,100
22 Feb 20228.788.858.708.718.7116,769,900
18 Feb 20228.888.968.828.848.8412,097,400
17 Feb 20228.878.928.828.888.8822,862,000
16 Feb 20228.989.038.908.908.9028,040,700
15 Feb 20229.109.159.009.059.0555,469,500
14 Feb 20229.129.259.059.069.0622,394,300
11 Feb 20229.159.339.149.169.1622,552,600
10 Feb 20229.059.339.039.179.1733,891,400
09 Feb 20229.149.209.079.179.1720,418,600
08 Feb 20229.009.188.979.149.1429,546,700
07 Feb 20229.129.179.029.059.0534,005,500
04 Feb 20229.029.258.959.119.1141,500,200
03 Feb 20229.039.108.929.069.0631,059,400
02 Feb 20229.029.158.969.099.0923,610,600
01 Feb 20229.119.158.999.079.0716,479,100
31 Jan 20228.729.178.669.079.0742,834,500
28 Jan 20228.588.708.558.678.6721,237,100
27 Jan 20228.738.848.628.638.6322,609,700
26 Jan 20228.878.888.628.668.6639,775,000
25 Jan 20228.828.978.658.778.7737,309,000
24 Jan 20228.799.058.648.938.9362,568,500
21 Jan 20229.019.158.968.998.9941,437,700
20 Jan 20229.029.189.009.039.0350,691,400
19 Jan 20229.019.148.969.029.0256,999,500
18 Jan 20228.939.128.898.998.9993,053,500
14 Jan 20229.029.088.948.968.9648,577,100
13 Jan 20229.169.179.049.069.0649,085,600
12 Jan 20228.909.208.899.159.1592,962,500
11 Jan 20228.478.908.468.858.85147,652,600
10 Jan 20228.908.918.388.448.44327,842,300
07 Jan 20226.086.145.906.006.0022,282,700
06 Jan 20226.096.225.946.096.0918,512,900
05 Jan 20226.326.436.126.126.1216,398,400
04 Jan 20226.526.566.236.326.3232,186,200
03 Jan 20226.426.586.396.546.5414,959,400
31 Dec 20216.536.656.396.406.4012,760,000
30 Dec 20216.326.696.316.566.5616,981,000
29 Dec 20216.446.456.256.296.2915,397,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...