ZNGA

Zynga Inc. Historical Stock Prices

$2.93
*  
0.04
1.35%
Get ZNGA Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ZNGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ZNGA Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-2015

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.
16:00  2.97  2.98  2.92  2.93 7,874,532
05/22/2015 2.97 2.98 2.92 2.93 7,872,082
05/21/2015 2.96 2.99 2.93 2.97 10,772,180
05/20/2015 3.01 3.03 2.88 2.96 17,009,010
05/19/2015 2.98 3.08 2.97 3 15,170,540
05/18/2015 3.05 3.1 2.96 2.97 13,313,190
05/15/2015 3.01 3.125 3.01 3.05 26,209,120
05/14/2015 3.03 3.11 2.93 3.05 28,274,560
05/13/2015 2.96 3.04 2.95 3.01 35,961,920
05/12/2015 2.87 2.97 2.87 2.93 19,184,570
05/11/2015 2.86 2.96 2.85 2.9 25,435,920
05/08/2015 2.76 2.9 2.73 2.86 27,539,330
05/07/2015 2.71 2.83 2.64 2.8 52,264,080
05/06/2015 2.48 2.64 2.46 2.61 44,777,440
05/05/2015 2.51 2.53 2.46 2.5 22,149,550
05/04/2015 2.48 2.51 2.46 2.49 17,647,300
05/01/2015 2.46 2.52 2.46 2.47 7,292,764
04/30/2015 2.45 2.5 2.43 2.45 9,953,716
04/29/2015 2.43 2.47 2.42 2.45 11,632,680
04/28/2015 2.46 2.5 2.42 2.45 7,159,528
04/27/2015 2.51 2.51 2.45 2.465 9,212,556
04/24/2015 2.5 2.55 2.49 2.52 8,093,043
04/23/2015 2.51 2.54 2.51 2.53 5,451,822
04/22/2015 2.51 2.53 2.4601 2.51 13,581,730
04/21/2015 2.45 2.5 2.445 2.49 19,814,390
04/20/2015 2.47 2.47 2.38 2.44 18,552,790
04/17/2015 2.46 2.47 2.42 2.45 11,057,970
04/16/2015 2.45 2.48 2.44 2.46 11,362,600
04/15/2015 2.44 2.49 2.42 2.46 13,959,810
04/14/2015 2.5 2.5 2.41 2.44 17,582,000
04/13/2015 2.5 2.52 2.44 2.47 17,639,860
04/10/2015 2.43 2.51 2.42 2.49 44,138,570
04/09/2015 2.495 2.57 2.35 2.38 128,825,400
04/08/2015 2.82 2.9 2.81 2.9 42,260,590
04/07/2015 2.76 2.81 2.7025 2.8 7,099,037
04/06/2015 2.76 2.81 2.75 2.77 6,784,832
04/02/2015 2.78 2.82 2.745 2.78 7,000,737
04/01/2015 2.86 2.87 2.78 2.79 10,691,710
03/31/2015 2.75 2.89 2.745 2.85 20,587,950
03/30/2015 2.76 2.82 2.73 2.78 15,103,240
03/27/2015 2.72 2.82 2.72 2.77 8,260,828
03/26/2015 2.74 2.795 2.71 2.72 11,452,180
03/25/2015 2.82 2.84 2.75 2.77 19,282,060
03/24/2015 2.75 2.89 2.71 2.81 39,244,340
03/23/2015 2.71 2.79 2.7 2.76 16,167,520
03/20/2015 2.65 2.73 2.64 2.7 11,458,310
03/19/2015 2.63 2.66 2.61 2.65 6,934,315
03/18/2015 2.6 2.68 2.59 2.62 12,100,590
03/17/2015 2.55 2.69 2.55 2.62 13,167,020
03/16/2015 2.59 2.63 2.51 2.57 16,660,230
03/13/2015 2.7 2.72 2.56 2.59 28,969,670
03/12/2015 2.6 2.72 2.59 2.68 25,105,860
03/11/2015 2.56 2.63 2.51 2.61 17,043,350
03/10/2015 2.52 2.56 2.48 2.55 9,755,148
03/09/2015 2.53 2.59 2.48 2.54 13,921,840
03/06/2015 2.4 2.6 2.39 2.54 25,633,740
03/05/2015 2.41 2.44 2.38 2.41 13,410,950
03/04/2015 2.34 2.41 2.3342 2.39 24,439,210
03/03/2015 2.34 2.39 2.3 2.35 24,959,620
03/02/2015 2.29 2.33 2.28 2.32 9,748,350
02/27/2015 2.3 2.32 2.27 2.3 13,029,310
02/26/2015 2.35 2.36 2.275 2.31 27,634,580
02/25/2015 2.3 2.35 2.3 2.33 12,559,560
*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?