Quantcast

Historical Stock Prices

ZEN 
$82.82
*  
2.82
3.29%
Get ZEN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading ZEN now
Exchange:NYSE
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 84.94 85 81.8326 82.82 1,590,277
03/21/2019 83.8 86.13 83.785 85.64 1,319,210
03/20/2019 83.54 84.95 82.77 84.02 1,545,096
03/19/2019 83.41 84.56 82.51 83.88 1,530,518
03/18/2019 82.6 83.5 81.2974 82.92 1,867,239
03/15/2019 82.73 83.59 82.05 82.6 1,955,061
03/14/2019 81.79 83.83 81.26 82.96 1,409,345
03/13/2019 81.61 82.92 81.2186 81.7 3,335,286
03/12/2019 79.59 81.49 78.42 81.4 2,268,312
03/11/2019 77.43 80.4 77.39 79.21 2,472,505
03/08/2019 74.5 77.23 73.84 77.2 1,373,118
03/07/2019 75.01 77.02 74.18 75.92 1,971,940
03/06/2019 76.63 77.375 74.9 75.21 1,953,301
03/05/2019 76.83 77.49 75.52 77.04 1,892,023
03/04/2019 80.73 80.98 74.61 77.01 3,694,010
03/01/2019 80 80.63 79.14 80.27 1,842,649
02/28/2019 79.27 80.25 78.61 79.02 2,604,252
02/27/2019 79.22 79.85 78.565 79.32 1,143,707
02/26/2019 78.73 79.63 78.075 79.17 1,153,214
02/25/2019 79.72 80.23 78.91 79.06 1,894,659
02/22/2019 77.4 78.8408 77.3317 78.84 1,211,670
02/21/2019 76.58 77.22 75.66 77.06 1,493,985
02/20/2019 78.06 79.72 76.96 77.16 2,969,379
02/19/2019 78.32 79.08 77.2 78.07 1,643,959
02/15/2019 79.15 79.3063 77.39 78.73 1,303,255
02/14/2019 77.35 79.16 76.14 78.97 2,267,363
02/13/2019 79 79.83 77.29 77.49 1,488,451
02/12/2019 77.84 78.7443 76.98 78.47 1,684,877
02/11/2019 77.04 78.41 75.84 76.79 1,999,167
02/08/2019 72.7 76.41 72.25 76.38 3,161,596
02/07/2019 71.34 73.43 69.87 73.27 3,018,741
02/06/2019 78 78.85 71.01 72.4 9,407,948
02/05/2019 69.3 69.445 68.08 68.6 3,330,470
02/04/2019 69.47 70.49 68.8376 68.99 2,483,352
02/01/2019 67.44 69.2 67.32 69.08 2,092,766
01/31/2019 66.55 68.5521 66.49 67.53 2,182,154
01/30/2019 65.4 66.31 64.895 65.93 1,838,349
01/29/2019 65.97 66.085 64.56 64.63 749,489
01/28/2019 65.17 66.09 64.4 65.91 1,384,509
01/25/2019 65.26 66.0275 64.6 65.79 955,128
01/24/2019 64.37 65.165 63.8 64.52 2,523,149
01/23/2019 64.77 66.82 63.8 64.4 1,473,887
01/22/2019 64.58 64.645 63.41 64.04 1,662,467
01/18/2019 64.75 65.63 63.92 65.03 1,780,202
01/17/2019 63.11 64.39 62.75 63.71 1,296,818
01/16/2019 63.57 64.84 62.51 62.94 1,482,746
01/15/2019 61.58 63.75 61.57 63.01 1,845,358
01/14/2019 61.32 62.13 61 61.55 1,251,714
01/11/2019 62.75 63.54 62.17 62.45 744,031
01/10/2019 61.66 63.525 61.3667 62.96 665,019
01/09/2019 63.68 63.84 62.3844 62.56 1,400,160
01/08/2019 62.5 63.71 61.145 63.25 2,164,555
01/07/2019 59.38 62.23 58.7 61.28 1,983,984
01/04/2019 56.8 59.405 56.5185 58.22 1,790,358
01/03/2019 56.48 57.3 55.33 55.54 1,543,625
01/02/2019 57.04 57.93 56.05 57.59 1,641,422
12/31/2018 58.05 58.61 57.24 58.37 914,967
12/28/2018 57.13 58.36 55.67 57.25 953,755
12/27/2018 55 56.87 54.29 56.87 908,174
12/26/2018 52 56.13 52 56.03 1,414,733
12/24/2018 50.27 52.98 50.05 51.51 763,568
*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?

Smart Portfolio