Quantcast
ZNGA

Zynga Inc. Class A Common Stock Historical Stock Prices

$3.975
*  
0.045
1.15%
Get ZNGA Alerts
*Delayed - data as of Sep. 25, 2018 12:05 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

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.
12:05 3.92 3.98 3.91 3.975 1,278,755
09/24/2018 3.9 3.93 3.85 3.93 5,628,078
09/21/2018 3.95 3.97 3.91 3.92 6,816,781
09/20/2018 3.92 3.97 3.89 3.96 9,522,351
09/19/2018 4 4.025 3.885 3.92 12,224,250
09/18/2018 3.95 4.03 3.95 4.02 6,861,543
09/17/2018 4.06 4.06 3.94 3.95 7,087,483
09/14/2018 4 4.05 4 4.02 6,559,812
09/13/2018 4.03 4.07 3.96 3.98 7,176,442
09/12/2018 4.02 4.04 3.931 4.03 11,196,020
09/11/2018 3.98 4.02 3.935 4.01 8,794,894
09/10/2018 3.98 4.01 3.93 4 6,308,836
09/07/2018 3.96 4.025 3.88 3.94 8,947,787
09/06/2018 4.03 4.04 3.9 3.97 12,105,230
09/05/2018 4.14 4.18 3.99 4.02 14,269,320
09/04/2018 4.17 4.23 4.15 4.16 8,459,360
08/31/2018 4.13 4.18 4.08 4.16 11,352,110
08/30/2018 4.14 4.18 4.1 4.17 9,211,481
08/29/2018 4.05 4.18 4 4.15 17,566,890
08/28/2018 3.91 4.04 3.885 4.04 12,320,180
08/27/2018 3.94 3.95 3.86 3.94 7,217,466
08/24/2018 3.93 3.97 3.9 3.94 8,195,658
08/23/2018 4.05 4.06 3.9 3.93 12,132,250
08/22/2018 4.12 4.14 4.01 4.03 37,735,210
08/21/2018 3.73 3.8 3.695 3.74 5,110,034
08/20/2018 3.74 3.77 3.68 3.74 5,295,507
08/17/2018 3.7 3.765 3.6804 3.72 5,965,542
08/16/2018 3.71 3.76 3.68 3.7 5,302,814
08/15/2018 3.75 3.77 3.65 3.7 6,760,683
08/14/2018 3.82 3.85 3.755 3.76 7,326,151
08/13/2018 3.82 3.875 3.79 3.81 6,972,288
08/10/2018 3.84 3.88 3.78 3.82 12,469,020
08/09/2018 3.85 3.89 3.81 3.86 10,893,950
08/08/2018 3.94 3.96 3.88 3.95 7,495,352
08/07/2018 3.98 4.02 3.93 3.95 7,494,841
08/06/2018 3.98 4 3.89 3.96 14,583,100
08/03/2018 4.03 4.07 3.98 3.99 14,611,330
08/02/2018 3.95 4.135 3.92 4.06 18,673,970
08/01/2018 3.85 3.941 3.83 3.85 14,765,470
07/31/2018 3.89 3.94 3.75 3.79 12,921,290
07/30/2018 4.04 4.04 3.795 3.84 22,787,800
07/27/2018 4.2 4.2 3.97 4.05 14,103,570
07/26/2018 4.2 4.24 4.11 4.21 5,551,444
07/25/2018 4.14 4.27 4.135 4.23 4,340,725
07/24/2018 4.2 4.23 4.1 4.14 9,827,301
07/23/2018 4.24 4.25 4.15 4.19 6,321,488
07/20/2018 4.29 4.3 4.21 4.25 5,370,523
07/19/2018 4.3 4.32 4.23 4.28 4,380,106
07/18/2018 4.34 4.34 4.22 4.3 5,822,996
07/17/2018 4.2 4.37 4.18 4.31 4,446,006
07/16/2018 4.33 4.365 4.23 4.25 8,422,055
07/13/2018 4.41 4.43 4.305 4.34 6,770,896
07/12/2018 4.29 4.41 4.23 4.4 7,383,009
07/11/2018 4.18 4.3 4.145 4.26 7,371,250
07/10/2018 4.25 4.26 4.17 4.19 3,983,937
07/09/2018 4.25 4.26 4.15 4.24 5,772,002
07/06/2018 4.13 4.245 4.12 4.22 3,615,935
07/05/2018 4.14 4.17 4.07 4.13 8,375,572
07/03/2018 4.14 4.18 4.09 4.14 2,366,045
07/02/2018 4.03 4.205 4.02 4.13 5,843,233
06/29/2018 4.05 4.09 4.04 4.07 7,213,372
06/28/2018 3.96 4.08 3.92 4.04 12,580,230
06/27/2018 4.15 4.16 3.97 3.98 13,758,860
06/26/2018 4.09 4.1725 4.08 4.11 18,207,410
06/25/2018 4.18 4.2 4.02 4.08 9,430,014
*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