ZNGA

Historical Stock Prices

$2.86
*  
0.09
3.25%
Get ZNGA Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading ZNGA now
Exchange: NASDAQ
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 22-APR-2016 TO 22-JUL-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.
07/22/2016 2.81 2.86 2.79 2.86 12,281,490
07/21/2016 2.79 2.82 2.75 2.77 15,244,840
07/20/2016 2.83 2.84 2.77 2.79 14,021,180
07/19/2016 2.86 2.87 2.79 2.8 10,088,440
07/18/2016 2.81 2.88 2.8 2.85 14,086,810
07/15/2016 2.83 2.84 2.75 2.83 12,132,860
07/14/2016 2.8 2.86 2.8 2.84 7,806,096
07/13/2016 2.85 2.85 2.76 2.79 15,374,400
07/12/2016 2.81 2.85 2.785 2.83 12,777,960
07/11/2016 2.87 2.89 2.74 2.78 26,638,210
07/08/2016 2.79 2.88 2.785 2.85 18,547,320
07/07/2016 2.73 2.88 2.73 2.76 34,887,980
07/06/2016 2.64 2.75 2.63 2.75 19,213,050
07/05/2016 2.6 2.65 2.57 2.65 9,732,125
07/01/2016 2.49 2.56 2.47 2.55 14,484,460
06/30/2016 2.45 2.55 2.41 2.49 26,599,620
06/29/2016 2.41 2.43 2.35 2.42 21,223,540
06/28/2016 2.38 2.3882 2.33 2.36 8,448,400
06/27/2016 2.4 2.41 2.27 2.32 24,011,200
06/24/2016 2.42 2.5 2.42 2.43 18,307,050
06/23/2016 2.55 2.625 2.53 2.55 15,608,580
06/22/2016 2.58 2.58 2.505 2.54 13,720,970
06/21/2016 2.57 2.61 2.55 2.59 13,140,180
06/20/2016 2.49 2.6 2.48 2.57 16,852,700
06/17/2016 2.54 2.55 2.46 2.46 20,149,870
06/16/2016 2.6 2.625 2.51 2.54 28,631,510
06/15/2016 2.62 2.68 2.57 2.64 21,851,830
06/14/2016 2.55 2.681 2.54 2.63 12,459,710
06/13/2016 2.61 2.64 2.5 2.54 17,694,950
06/10/2016 2.6 2.66 2.6 2.65 15,889,710
06/09/2016 2.61 2.62 2.58 2.62 6,640,861
06/08/2016 2.6 2.65 2.59 2.61 4,638,870
06/07/2016 2.64 2.66 2.59 2.61 6,547,239
06/06/2016 2.6 2.64 2.58 2.64 8,643,033
06/03/2016 2.62 2.64 2.59 2.61 5,132,068
06/02/2016 2.61 2.66 2.61 2.62 3,237,613
06/01/2016 2.56 2.66 2.56 2.64 5,374,822
05/31/2016 2.58 2.6 2.55 2.57 7,696,580
05/27/2016 2.6 2.64 2.59 2.6 4,214,659
05/26/2016 2.58 2.63 2.58 2.61 6,688,041
05/25/2016 2.55 2.62 2.55 2.61 5,021,393
05/24/2016 2.57 2.59 2.55 2.56 4,178,223
05/23/2016 2.54 2.615 2.54 2.57 5,036,344
05/20/2016 2.53 2.61 2.525 2.56 5,738,094
05/19/2016 2.52 2.55 2.51 2.54 8,220,972
05/18/2016 2.53 2.56 2.485 2.52 13,794,560
05/17/2016 2.52 2.64 2.52 2.62 9,712,932
05/16/2016 2.39 2.59 2.39 2.57 12,198,420
05/13/2016 2.54 2.58 2.53 2.55 3,877,058
05/12/2016 2.52 2.6 2.51 2.55 6,276,892
05/11/2016 2.51 2.55 2.4866 2.54 6,495,172
05/10/2016 2.54 2.55 2.52 2.53 7,417,698
05/09/2016 2.53 2.59 2.52 2.54 10,616,580
05/06/2016 2.54 2.59 2.505 2.55 7,651,765
05/05/2016 2.6 2.64 2.51 2.55 19,509,630
05/04/2016 2.31 2.32 2.275 2.3 7,915,436
05/03/2016 2.33 2.35 2.31 2.32 5,361,761
05/02/2016 2.39 2.4 2.335 2.37 9,780,685
04/29/2016 2.4 2.435 2.35 2.38 8,174,380
04/28/2016 2.41 2.45 2.39 2.4 5,454,134
04/27/2016 2.43 2.45 2.4 2.43 3,793,041
04/26/2016 2.46 2.48 2.41 2.44 10,460,510
04/25/2016 2.48 2.49 2.44 2.46 5,914,757
04/22/2016 2.52 2.55 2.45 2.48 8,256,315
*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?