ZNGA

Zynga Inc. Historical Stock Prices

$2.91
*  
0.04
1.36%
Get ZNGA Alerts
*Delayed - data as of Aug. 27, 2014 10:06 ET  -  Find a broker to begin trading ZNGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ZNGA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:06  2.93  2.96  2.91  2.91 1,295,353
08/26/2014 3.02 3.02 2.91 2.95 14,010,370
08/25/2014 3.07 3.08 3 3.01 9,944,391
08/22/2014 3.1 3.1 3.04 3.08 15,659,700
08/21/2014 3.1 3.11 3.01 3.06 19,293,780
08/20/2014 3.09 3.14 3.03 3.12 14,575,260
08/19/2014 3.05 3.15 3.04 3.11 30,749,210
08/18/2014 2.93 3.09 2.92 3.08 35,975,110
08/15/2014 2.88 2.92 2.825 2.91 12,112,000
08/14/2014 2.85 2.88 2.82 2.85 11,347,430
08/13/2014 2.81 2.86 2.81 2.83 11,369,920
08/12/2014 2.82 2.87 2.76 2.86 26,207,170
08/11/2014 2.9 2.9 2.76 2.845 26,806,880
08/08/2014 2.73 2.89 2.7 2.88 85,026,480
08/07/2014 2.81 2.95 2.77 2.92 51,518,900
08/06/2014 2.81 2.84 2.73 2.79 25,352,460
08/05/2014 2.87 2.88 2.79 2.85 17,230,850
08/04/2014 2.88 2.94 2.81 2.835 14,321,390
08/01/2014 2.91 2.93 2.83 2.87 11,277,320
07/31/2014 2.92 2.93 2.86 2.92 15,907,870
07/30/2014 2.95 2.96 2.9 2.92 14,287,240
07/29/2014 3.01 3.02 2.92 2.925 18,402,010
07/28/2014 3 3.05 3 3.02 17,192,730
07/25/2014 3.02 3.06 3 3 18,964,650
07/24/2014 3.06 3.0851 3.02 3.04 11,825,310
07/23/2014 3.05 3.09 3.03 3.06 10,802,010
07/22/2014 3.11 3.14 3.02 3.0399 20,125,390
07/21/2014 3.06 3.12 3.02 3.1 17,648,200
07/18/2014 3.05 3.13 2.97 3.05 58,194,450
07/17/2014 3.01 3.14 3.01 3.08 30,297,980
07/16/2014 3.1 3.1299 3.02 3.02 12,429,620
07/15/2014 3.19 3.21 3.09 3.1 11,071,690
07/14/2014 3.24 3.27 3.165 3.18 11,059,230
07/11/2014 3.15 3.26 3.111 3.24 16,834,960
07/10/2014 3 3.15 2.97 3.12 17,981,680
07/09/2014 3.04 3.08 3 3.01 14,291,380
07/08/2014 3.12 3.13 2.96 3.04 23,213,940
07/07/2014 3.16 3.21 3.12 3.15 9,843,892
07/03/2014 3.2 3.25 3.15 3.19 5,909,290
07/02/2014 3.23 3.26 3.19 3.2 10,344,970
07/01/2014 3.22 3.275 3.21 3.23 13,503,490
06/30/2014 3.24 3.25 3.19 3.21 15,736,400
06/27/2014 3.2 3.29 3.195 3.23 25,668,140
06/26/2014 3.13 3.2 3.07 3.19 16,315,440
06/25/2014 3.05 3.13 3.04 3.1 21,063,830
06/24/2014 3.12 3.15 3.03 3.06 18,323,380
06/23/2014 3.06 3.15 3.03 3.12 14,309,670
06/20/2014 3.08 3.1 3.01 3.04 15,513,940
06/19/2014 3.12 3.13 3.05 3.06 12,424,130
06/18/2014 3.15 3.19 3.1 3.11 17,018,260
06/17/2014 3.09 3.14 3.07 3.13 12,225,890
06/16/2014 3.04 3.13 3.02 3.08 13,679,710
06/13/2014 3.16 3.19 3.08 3.1 15,539,620
06/12/2014 3.2 3.25 3.07 3.1 21,646,840
06/11/2014 3.16 3.25 3.11 3.18 21,967,100
06/10/2014 3.06 3.22 3.055 3.2 43,409,010
06/09/2014 2.99 3.07 2.98 3 19,522,950
06/06/2014 2.99 3.07 2.91 2.975 30,907,740
06/05/2014 3.21 3.22 2.73 2.97 152,053,800
06/04/2014 3.31 3.34 3.25 3.27 27,083,530
06/03/2014 3.41 3.41 3.3 3.31 25,162,840
06/02/2014 3.44 3.47 3.37 3.39 19,542,850
05/30/2014 3.4 3.49 3.35 3.45 25,129,980
05/29/2014 3.47 3.51 3.37 3.41 26,039,470
05/28/2014 3.41 3.49 3.4 3.44 20,048,100
05/27/2014 3.32 3.45 3.29 3.41 26,413,780
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?