ZNGA

Zynga Inc. Historical Stock Prices

$2.3
*  
0.01
0.43%
Get ZNGA Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  2.30  2.32  2.27  2.30 13,032,824
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
05/21/2014 3.38 3.42 3.29 3.39 24,901,590
05/20/2014 3.47 3.51 3.32 3.35 17,569,500
05/19/2014 3.27 3.52 3.27 3.5 33,883,740
05/16/2014 3.33 3.45 3.25 3.35 33,378,920
05/15/2014 3.5 3.53 3.34 3.36 42,283,050
05/14/2014 3.64 3.6799 3.5 3.515 23,330,320
05/13/2014 3.64 3.81 3.59 3.66 23,800,710
05/12/2014 3.53 3.66 3.53 3.59 17,839,940
05/09/2014 3.53 3.54 3.47 3.48 14,215,950
05/08/2014 3.53 3.67 3.5 3.54 17,933,340
05/07/2014 3.72 3.72 3.44 3.56 32,236,460
05/06/2014 3.85 3.85 3.68 3.71 18,590,170
05/05/2014 3.84 3.9 3.8 3.84 9,226,853
05/02/2014 3.93 4 3.85 3.86 17,239,590
05/01/2014 4.1 4.13 3.88 3.9 26,939,640
04/30/2014 3.95 4.05 3.84 4.05 31,518,420
04/29/2014 3.87 4 3.82 3.95 24,047,950
04/28/2014 4.08 4.11 3.76 3.9 44,997,420
04/25/2014 4.26 4.28 4.01 4.08 43,488,330
04/24/2014 4.64 4.66 4.2 4.35 71,213,830
04/23/2014 4.6 4.64 4.41 4.42 53,637,570
04/22/2014 4.47 4.64 4.46 4.56 33,865,090
04/21/2014 4.33 4.55 4.33 4.47 46,412,790
04/17/2014 4.15 4.38 4.1 4.289 39,113,730
04/16/2014 4.08 4.13 4 4.11 26,125,650
04/15/2014 4.06 4.06 3.79 4.01 36,629,150
04/14/2014 4.15 4.17 3.89 4.01 29,670,650
04/11/2014 4.12 4.2 3.995 4.07 32,154,480
04/10/2014 4.4 4.4 4.05 4.07 32,733,880
04/09/2014 4.33 4.39 4.275 4.37 24,745,330
04/08/2014 4.26 4.37 4.22 4.3 29,547,200
04/07/2014 4.26 4.34 4.11 4.19 63,125,630
04/04/2014 4.2 4.33 4.08 4.2 38,041,800
04/03/2014 4.33 4.39 4.1 4.15 36,964,430
04/02/2014 4.4 4.54 4.32 4.32 36,276,720
04/01/2014 4.34 4.49 4.32 4.38 32,416,520
03/31/2014 4.52 4.54 4.21 4.3 31,153,060
03/28/2014 4.67 4.67 4.26 4.42 46,006,660
03/27/2014 4.6 4.63 4.36 4.47 55,107,870
03/26/2014 4.75 4.75 4.52 4.64 58,051,660
03/25/2014 4.75 5.08 4.75 4.84 45,300,290
03/24/2014 4.87 4.95 4.66 4.7 34,380,810
03/21/2014 5.07 5.13 4.87 4.95 37,524,880
03/20/2014 5.12 5.275 5.01 5.08 26,756,430
03/19/2014 5.31 5.38 5.05 5.14 36,176,250
03/18/2014 5.34 5.465 5.18 5.35 28,171,640
03/17/2014 5.58 5.59 5.33 5.34 27,644,850
03/14/2014 5.52 5.57 5.42 5.46 17,932,180
03/13/2014 5.78 5.7899 5.42 5.52 39,250,420
03/12/2014 5.65 5.87 5.5 5.79 35,824,170
03/11/2014 5.52 5.89 5.41 5.65 45,906,270
03/10/2014 5.55 5.62 5.48 5.53 15,145,160
03/07/2014 5.57 5.63 5.48 5.58 24,664,370
03/06/2014 5.65 5.7 5.46 5.51 26,210,630
03/05/2014 5.68 5.85 5.64 5.69 36,663,740
03/04/2014 5.46 5.74 5.43 5.65 57,665,970
03/03/2014 5.05 5.26 4.92 5.24 31,851,540
02/28/2014 5.23 5.32 4.91 5.06 34,478,300
02/27/2014 5.21 5.24 5.08 5.21 30,455,040
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?