ZNGA

Historical Stock Prices

$2.38
*  
0.02
0.83%
Get ZNGA Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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.
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
04/21/2016 2.48 2.54 2.44 2.53 13,720,070
04/20/2016 2.47 2.5 2.45 2.48 6,019,178
04/19/2016 2.44 2.5 2.44 2.47 7,424,248
04/18/2016 2.39 2.47 2.36 2.46 5,722,118
04/15/2016 2.42 2.47 2.42 2.44 7,287,295
04/14/2016 2.44 2.45 2.4 2.43 3,546,015
04/13/2016 2.37 2.45 2.35 2.44 12,831,950
04/12/2016 2.35 2.39 2.31 2.36 12,053,750
04/11/2016 2.42 2.42 2.32 2.34 21,172,890
04/08/2016 2.35 2.4 2.32 2.4 7,400,292
04/07/2016 2.4 2.41 2.32 2.36 8,814,084
04/06/2016 2.31 2.43 2.3 2.4 14,518,010
04/05/2016 2.27 2.315 2.25 2.3 13,491,270
04/04/2016 2.21 2.31 2.19 2.29 18,850,490
04/01/2016 2.25 2.26 2.18 2.2 23,062,620
03/31/2016 2.26 2.28 2.22 2.28 14,942,370
03/30/2016 2.24 2.28 2.2 2.26 33,031,350
03/29/2016 2.18 2.25 2.14 2.23 11,897,080
03/28/2016 2.2 2.21 2.15 2.18 5,516,280
03/24/2016 2.18 2.2 2.13 2.2 5,875,106
03/23/2016 2.26 2.27 2.16 2.17 7,216,699
03/22/2016 2.22 2.29 2.2 2.25 12,676,840
03/21/2016 2.25 2.27 2.2 2.23 12,775,340
03/18/2016 2.25 2.27 2.23 2.27 10,451,500
03/17/2016 2.23 2.27 2.2 2.23 15,281,620
03/16/2016 2.22 2.235 2.16 2.21 9,210,857
03/15/2016 2.25 2.25 2.18 2.22 12,950,810
03/14/2016 2.23 2.28 2.2 2.25 9,190,227
03/11/2016 2.19 2.24 2.165 2.23 13,011,180
03/10/2016 2.19 2.2 2.12 2.19 7,607,661
03/09/2016 2.22 2.22 2.13 2.15 10,391,120
03/08/2016 2.25 2.25 2.18 2.19 10,973,550
03/07/2016 2.29 2.32 2.21 2.24 9,926,687
03/04/2016 2.27 2.32 2.25 2.28 10,310,460
03/03/2016 2.25 2.3 2.24 2.27 6,484,463
03/02/2016 2.3 2.36 2.19 2.25 19,108,500
03/01/2016 2.15 2.2 2.13 2.16 11,432,640
02/29/2016 2.12 2.23 2.11 2.11 13,968,740
02/26/2016 2.13 2.2 2.1 2.16 10,152,830
02/25/2016 2.06 2.19 2.06 2.14 10,579,950
02/24/2016 1.99 2.08 1.97 2.07 8,531,830
02/23/2016 1.96 2.04 1.95 2 8,509,081
02/22/2016 1.99 2.05 1.97 1.97 8,813,983
02/19/2016 1.85 2.03 1.84 1.99 26,050,880
02/18/2016 1.89 1.9 1.845 1.86 25,687,980
02/17/2016 1.86 1.9 1.85 1.87 30,176,800
02/16/2016 1.82 1.96 1.82 1.83 28,511,590
02/12/2016 1.82 1.86 1.81 1.83 19,773,000
02/11/2016 1.8 1.88 1.78 1.81 33,941,640
02/10/2016 2.07 2.15 2.06 2.13 17,479,330
02/09/2016 2.09 2.15 1.93 2.03 31,583,970
02/08/2016 2.25 2.25 2.06 2.09 28,973,270
02/05/2016 2.37 2.37 2.2 2.28 19,699,250
02/04/2016 2.34 2.42 2.32 2.38 8,391,926
02/03/2016 2.38 2.39 2.29 2.35 11,766,860
02/02/2016 2.4 2.45 2.33 2.36 12,652,410
02/01/2016 2.42 2.49 2.36 2.44 11,359,310
*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?