ZNGA

Historical Stock Prices

$2.67
*  
0.04
1.48%
Get ZNGA Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 2.69 2.77 2.65 2.67 8,393,500
12/24/2014 2.7 2.72 2.65 2.71 5,555,198
12/23/2014 2.8 2.87 2.7 2.72 14,491,430
12/22/2014 2.7 2.83 2.7 2.81 17,336,640
12/19/2014 2.45 2.705 2.43 2.695 29,374,220
12/18/2014 2.43 2.52 2.42 2.44 16,310,380
12/17/2014 2.38 2.47 2.35 2.39 14,666,780
12/16/2014 2.41 2.52 2.3 2.32 28,165,960
12/15/2014 2.49 2.55 2.42 2.44 16,925,760
12/12/2014 2.42 2.53 2.42 2.5 8,425,710
12/11/2014 2.5 2.55 2.45 2.47 7,321,835
12/10/2014 2.55 2.59 2.47 2.51 10,039,770
12/09/2014 2.43 2.61 2.39 2.56 14,463,960
12/08/2014 2.52 2.55 2.45 2.48 7,625,179
12/05/2014 2.54 2.58 2.49 2.51 8,233,370
12/04/2014 2.54 2.55 2.47 2.53 8,401,488
12/03/2014 2.45 2.59 2.45 2.535 11,068,160
12/02/2014 2.5 2.52 2.45 2.48 8,194,242
12/01/2014 2.58 2.59 2.5 2.51 9,465,097
11/28/2014 2.63 2.64 2.57 2.6 4,792,819
11/26/2014 2.62 2.67 2.62 2.63 5,755,637
11/25/2014 2.66 2.68 2.62 2.64 10,602,200
11/24/2014 2.71 2.74 2.61 2.68 8,360,794
11/21/2014 2.72 2.7301 2.68 2.69 8,802,433
11/20/2014 2.65 2.74 2.64 2.69 8,978,513
11/19/2014 2.68 2.72 2.65 2.69 8,689,580
11/18/2014 2.74 2.78 2.66 2.71 11,122,790
11/17/2014 2.78 2.78 2.63 2.75 16,855,080
11/14/2014 2.73 2.8 2.66 2.77 14,816,940
11/13/2014 2.81 2.92 2.7 2.73 27,965,460
11/12/2014 2.715 2.86 2.7 2.81 30,544,780
11/11/2014 2.61 2.7799 2.55 2.75 57,474,820
11/10/2014 2.46 2.48 2.38 2.48 23,989,610
11/07/2014 2.59 2.69 2.35 2.43 83,891,270
11/06/2014 2.35 2.43 2.31 2.36 23,769,510
11/05/2014 2.44 2.47 2.34 2.35 18,238,060
11/04/2014 2.6 2.6223 2.4 2.43 12,324,060
11/03/2014 2.55 2.62 2.55 2.56 11,070,660
10/31/2014 2.43 2.68 2.42 2.55 31,722,110
10/30/2014 2.32 2.41 2.31 2.4 10,416,710
10/29/2014 2.38 2.4 2.31 2.34 7,922,572
10/28/2014 2.36 2.43 2.36 2.395 6,027,930
10/27/2014 2.37 2.38 2.31 2.38 7,203,146
10/24/2014 2.34 2.41 2.34 2.37 5,673,128
10/23/2014 2.34 2.41 2.34 2.37 7,777,831
10/22/2014 2.42 2.55 2.31 2.34 22,585,470
10/21/2014 2.31 2.48 2.29 2.43 22,304,250
10/20/2014 2.27 2.34 2.25 2.29 12,877,060
10/17/2014 2.35 2.37 2.28 2.29 13,792,830
10/16/2014 2.25 2.4 2.24 2.29 16,315,320
10/15/2014 2.25 2.3 2.2 2.28 13,623,740
10/14/2014 2.25 2.32 2.23 2.27 22,965,740
10/13/2014 2.39 2.4 2.25 2.28 28,799,120
10/10/2014 2.37 2.39 2.23 2.37 22,615,950
10/09/2014 2.57 2.59 2.36 2.4 26,830,860
10/08/2014 2.6 2.61 2.45 2.56 39,423,490
10/07/2014 2.53 2.72 2.53 2.56 18,400,100
10/06/2014 2.62 2.66 2.52 2.55 18,860,480
10/03/2014 2.64 2.68 2.6 2.62 11,209,670
10/02/2014 2.66 2.67 2.55 2.62 35,703,330
10/01/2014 2.71 2.73 2.6 2.69 21,082,380
09/30/2014 2.79 2.8 2.7 2.7 16,818,560
09/29/2014 2.81 2.83 2.74 2.79 36,416,260
09/26/2014 2.96 2.99 2.83 2.83 19,461,840
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?