Historical Stock Prices

ZEN 
$29.82
*  
0.92
2.99%
Get ZEN Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ZEN now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 30.73 30.86 29.78 29.82 642,849
09/22/2016 30.98 31 30.39 30.74 620,871
09/21/2016 29.84 30.68 29.72 30.65 684,917
09/20/2016 29.94 30.13 29.38 29.75 538,897
09/19/2016 30.27 30.559 29.6475 29.84 557,726
09/16/2016 29.79 30.05 29.65 30 1,986,482
09/15/2016 29.4 29.97 29.4 29.92 628,982
09/14/2016 29.28 29.98 29.1 29.61 392,598
09/13/2016 30.07 30.3 29.24 29.39 846,526
09/12/2016 29.7 30.45 29.53 30.45 690,349
09/09/2016 30.46 30.6 29.89 29.98 967,272
09/08/2016 31.01 31.01 30.54 30.86 890,603
09/07/2016 31.5 31.65 31.16 31.17 493,857
09/06/2016 31.42 31.875 31.32 31.51 1,095,248
09/02/2016 30.95 31.41 30.68 31.41 577,054
09/01/2016 30.39 30.74 30.03 30.73 1,042,580
08/31/2016 30.56 30.73 30.195 30.54 800,592
08/30/2016 31.19 31.43 30.79 30.87 642,365
08/29/2016 31.15 31.33 30.93 31.24 502,319
08/26/2016 31.24 31.24 30.721 31.14 646,299
08/25/2016 30.92 31.26 30.64 31.2 609,429
08/24/2016 31.1 31.36 30.853 30.95 553,386
08/23/2016 31.14 31.33 30.95 31.2 607,543
08/22/2016 30.32 31.1 30.32 30.87 956,599
08/19/2016 30 30.6 29.86 30.54 839,908
08/18/2016 29.99 30.1 29.29 30.1 1,008,024
08/17/2016 29.85 30.23 29.71 30.05 704,927
08/16/2016 30.23 30.23 29.75 29.96 901,745
08/15/2016 30.46 30.81 30.2 30.28 609,151
08/12/2016 30.71 30.9065 30.3 30.47 583,476
08/11/2016 30.26 31.035 30.05 30.79 1,048,078
08/10/2016 30.48 30.86 29.765 30.05 1,169,687
08/09/2016 30.67 31.39 30.39 30.95 833,667
08/08/2016 30.11 31.07 29.76 30.74 1,533,787
08/05/2016 28.42 30.14 28.42 30.14 1,447,709
08/04/2016 28.39 28.74 27.78 28.27 1,342,236
08/03/2016 27.6 29.46 26.8 28.4 1,913,272
08/02/2016 30.35 30.351 28.72 28.98 1,369,546
08/01/2016 30.44 30.6 29.8 30.03 1,046,116
07/29/2016 29.56 30.31 28.95 30.24 1,326,988
07/28/2016 28.19 29.76 28.18 29.62 1,011,655
07/27/2016 28.6 28.8 28.01 28.05 697,842
07/26/2016 27.97 28.26 27.83 28.05 543,247
07/25/2016 28.31 28.33 27.88 28.04 978,480
07/22/2016 28.18 28.25 27.7 28.16 1,408,189
07/21/2016 28.96 29.04 27.81 28.07 739,574
07/20/2016 28.24 29.18 28.24 28.98 886,732
07/19/2016 28.46 28.89 28.07 28.22 575,427
07/18/2016 28.88 29.12 28.71 28.76 500,857
07/15/2016 29.05 29.17 28.61 28.78 616,746
07/14/2016 29.47 29.59 28.71 28.79 1,701,855
07/13/2016 29.3 29.76 29.1 29.16 575,868
07/12/2016 28.83 29.5 28.75 29.34 714,203
07/11/2016 28.5 28.83 28.22 28.58 528,707
07/08/2016 27.25 28.23 27.25 28.18 1,307,973
07/07/2016 26.76 27.34 26.73 27.14 911,044
07/06/2016 26.46 27.17 26.32 26.62 684,385
07/05/2016 26.5 26.67 26.291 26.6 423,756
07/01/2016 26.35 27.03 26.31 26.8 772,172
06/30/2016 26.14 26.489 25.93 26.38 981,178
06/29/2016 25.18 25.97 24.98 25.92 672,975
06/28/2016 24.61 25.13 24.51 24.91 915,687
06/27/2016 25.5 25.5 23.65 24.28 1,520,302
06/24/2016 26.34 27.09 25.96 26 4,621,043
06/23/2016 27.59 27.9 27.37 27.9 1,144,958
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?