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:
 
 
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: 1 Year, From 22-MAY-2014 TO 22-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
02/24/2015 2.29 2.32 2.28 2.32 9,201,205
02/23/2015 2.3 2.33 2.29 2.32 10,190,670
02/20/2015 2.29 2.33 2.29 2.32 14,779,010
02/19/2015 2.28 2.32 2.24 2.32 17,020,340
02/18/2015 2.35 2.36 2.27 2.31 14,887,150
02/17/2015 2.25 2.37 2.24 2.32 26,143,720
02/13/2015 2.265 2.32 2.2 2.24 92,374,700
02/12/2015 2.8 2.804 2.63 2.66 54,018,970
02/11/2015 2.81 2.87 2.78 2.81 14,396,320
02/10/2015 2.76 2.84 2.73 2.8 11,796,410
02/09/2015 2.75 2.79 2.71 2.75 12,012,220
02/06/2015 2.65 2.78 2.64 2.74 13,753,770
02/05/2015 2.6 2.69 2.6 2.64 9,778,071
02/04/2015 2.62 2.62 2.55 2.58 6,913,262
02/03/2015 2.59 2.63 2.56 2.59 11,380,090
02/02/2015 2.56 2.59 2.54 2.57 8,432,631
01/30/2015 2.56 2.62 2.54 2.56 6,216,562
01/29/2015 2.55 2.63 2.52 2.58 8,972,696
01/28/2015 2.68 2.68 2.57 2.58 8,390,859
01/27/2015 2.65 2.69 2.64 2.66 5,728,195
01/26/2015 2.72 2.76 2.65 2.67 7,695,047
01/23/2015 2.62 2.77 2.62 2.73 11,476,000
01/22/2015 2.6 2.68 2.56 2.62 8,084,670
01/21/2015 2.61 2.63 2.53 2.59 15,948,180
01/20/2015 2.61 2.67 2.58 2.63 19,775,810
01/16/2015 2.55 2.66 2.54 2.61 19,408,140
01/15/2015 2.61 2.62 2.5 2.59 14,211,140
01/14/2015 2.52 2.6 2.48 2.6 9,006,687
01/13/2015 2.6 2.62 2.5 2.56 9,973,597
01/12/2015 2.61 2.62 2.52 2.62 12,875,810
01/09/2015 2.6 2.65 2.55 2.64 10,639,110
01/08/2015 2.68 2.71 2.58 2.58 11,771,290
01/07/2015 2.7 2.75 2.63 2.68 13,289,630
01/06/2015 2.71 2.72 2.61 2.7 14,938,290
01/05/2015 2.7 2.74 2.66 2.71 15,018,900
01/02/2015 2.7 2.73 2.645 2.73 12,561,580
12/31/2014 2.7 2.73 2.65 2.66 9,331,904
12/30/2014 2.73 2.74 2.68 2.72 6,854,441
12/29/2014 2.66 2.745 2.6501 2.74 11,477,570
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
09/25/2014 3 3.0201 2.94 2.955 8,361,424
09/24/2014 2.98 3.04 2.94 3.01 14,904,490
09/23/2014 3.1 3.11 2.98 3 11,120,140
09/22/2014 3.02 3.08 2.99 3.05 14,422,570
09/19/2014 3.1 3.11 3.04 3.06 20,328,670
09/18/2014 3.15 3.19 3.06 3.08 25,948,240
09/17/2014 3.02 3.15 3.02 3.15 31,239,200
09/16/2014 2.89 3.03 2.85 3.02 20,518,970
09/15/2014 2.93 2.93 2.82 2.9 11,656,910
09/12/2014 2.93 2.96 2.91 2.92 6,416,774
09/11/2014 2.96 2.98 2.93 2.94 6,376,801
09/10/2014 2.94 3.01 2.9 2.99 11,402,700
09/09/2014 3 3.02 2.91 2.95 18,662,080
09/08/2014 3.08 3.08 3.01 3.02 7,919,378
09/05/2014 3.03 3.09 3 3.08 13,747,440
09/04/2014 3.07 3.085 3.02 3.05 13,798,730
09/03/2014 3.05 3.06 2.95 3.01 17,708,070
09/02/2014 2.9 3.01 2.895 3.01 15,907,060
08/29/2014 2.88 2.91 2.855 2.895 5,308,726
08/28/2014 2.89 2.92 2.84 2.88 9,182,667
08/27/2014 2.93 2.96 2.88 2.88 12,704,230
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
05/23/2014 3.32 3.35 3.25 3.28 25,671,250
05/22/2014 3.385 3.45 3.29 3.3 25,962,990
*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?