ZNGA Historical Prices | Zynga Inc. Stock

Dow

0.41% Nasdaq

1.23%

Zynga, Inc. (ZNGA)

-NasdaqGS

3.84 Oct 1, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	3.67	3.86	3.64	3.84	30,933,000	3.84
Sep 30, 2013	3.63	3.85	3.56	3.67	31,447,600	3.67
Sep 27, 2013	3.52	3.80	3.51	3.78	33,210,300	3.78
Sep 26, 2013	3.81	3.87	3.48	3.61	53,199,100	3.61
Sep 25, 2013	3.64	3.90	3.60	3.79	53,916,800	3.79
Sep 24, 2013	3.57	3.69	3.52	3.61	37,442,800	3.61
Sep 23, 2013	3.46	3.56	3.41	3.52	23,500,700	3.52
Sep 20, 2013	3.47	3.54	3.43	3.48	33,430,800	3.48
Sep 19, 2013	3.25	3.50	3.25	3.47	45,121,500	3.47
Sep 18, 2013	3.28	3.40	3.21	3.27	28,322,200	3.27
Sep 17, 2013	3.10	3.30	3.08	3.27	31,130,500	3.27
Sep 16, 2013	3.10	3.11	3.07	3.09	21,219,700	3.09
Sep 13, 2013	3.05	3.11	2.98	3.08	14,290,200	3.08
Sep 12, 2013	3.08	3.12	3.02	3.02	14,727,600	3.02
Sep 11, 2013	3.01	3.04	2.97	3.00	16,863,400	3.00
Sep 10, 2013	3.12	3.13	3.00	3.03	13,465,400	3.03
Sep 9, 2013	3.03	3.12	3.02	3.10	22,658,400	3.10
Sep 6, 2013	3.02	3.05	2.98	3.02	28,153,400	3.02
Sep 5, 2013	2.93	3.01	2.90	3.00	14,827,200	3.00
Sep 4, 2013	2.84	2.96	2.84	2.92	15,079,500	2.92
Sep 3, 2013	2.86	2.89	2.84	2.87	7,844,900	2.87
Aug 30, 2013	2.88	2.89	2.81	2.83	7,101,400	2.83
Aug 29, 2013	2.88	2.91	2.87	2.91	7,580,400	2.91
Aug 28, 2013	2.79	2.90	2.79	2.88	8,491,300	2.88
Aug 27, 2013	2.82	2.89	2.79	2.79	9,012,300	2.79
Aug 26, 2013	2.86	2.92	2.85	2.90	9,502,100	2.90
Aug 23, 2013	2.83	2.91	2.79	2.89	11,956,200	2.89
Aug 22, 2013	2.77	2.85	2.76	2.81	12,712,800	2.81
Aug 21, 2013	2.75	2.80	2.72	2.75	13,762,600	2.75
Aug 20, 2013	2.79	2.85	2.74	2.75	23,261,700	2.75
Aug 19, 2013	2.88	2.90	2.83	2.83	9,492,200	2.83
Aug 16, 2013	2.87	2.91	2.83	2.90	14,206,300	2.90
Aug 15, 2013	2.94	2.96	2.87	2.88	22,030,300	2.88
Aug 14, 2013	2.91	3.02	2.90	2.97	23,088,700	2.97
Aug 13, 2013	2.97	2.97	2.88	2.91	12,173,600	2.91
Aug 12, 2013	2.97	3.00	2.93	2.94	13,901,200	2.94
Aug 9, 2013	2.91	3.04	2.90	3.00	25,090,900	3.00
Aug 8, 2013	2.88	2.92	2.82	2.87	20,035,700	2.87
Aug 7, 2013	2.90	2.92	2.85	2.85	21,283,400	2.85
Aug 6, 2013	2.92	2.94	2.89	2.92	14,046,900	2.92
Aug 5, 2013	3.00	3.02	2.91	2.94	17,147,500	2.94
Aug 2, 2013	3.02	3.04	2.96	3.00	12,048,900	3.00
Aug 1, 2013	3.00	3.05	2.98	3.03	22,725,900	3.03
Jul 31, 2013	2.97	3.02	2.92	2.98	19,731,200	2.98
Jul 30, 2013	3.02	3.05	2.93	2.97	22,536,800	2.97
Jul 29, 2013	3.00	3.11	2.99	3.02	20,769,700	3.02
Jul 26, 2013	2.94	3.02	2.85	3.01	80,413,000	3.01
Jul 25, 2013	3.43	3.62	3.38	3.50	88,910,300	3.50
Jul 24, 2013	3.26	3.40	3.23	3.28	20,144,000	3.28
Jul 23, 2013	3.33	3.34	3.22	3.27	17,986,300	3.27
Jul 22, 2013	3.41	3.42	3.29	3.30	14,631,900	3.30
Jul 19, 2013	3.42	3.46	3.31	3.36	13,728,000	3.36
Jul 18, 2013	3.47	3.52	3.40	3.42	13,207,200	3.42
Jul 17, 2013	3.44	3.51	3.43	3.46	13,742,000	3.46
Jul 16, 2013	3.60	3.60	3.45	3.46	17,968,900	3.46
Jul 15, 2013	3.50	3.60	3.45	3.55	16,689,200	3.55
Jul 12, 2013	3.56	3.64	3.45	3.50	29,994,200	3.50
Jul 11, 2013	3.43	3.54	3.41	3.54	28,672,200	3.54
Jul 10, 2013	3.39	3.45	3.36	3.39	19,541,400	3.39
Jul 9, 2013	3.30	3.34	3.15	3.34	21,651,500	3.34
Jul 8, 2013	3.45	3.46	3.28	3.29	26,459,700	3.29
Jul 5, 2013	3.48	3.50	3.39	3.43	36,667,300	3.43
Jul 3, 2013	3.39	3.48	3.32	3.42	49,076,500	3.42
Jul 2, 2013	3.44	3.48	3.21	3.27	98,833,000	3.27
Jul 1, 2013	2.77	3.14	2.76	3.07	55,372,900	3.07
Jun 28, 2013	2.80	2.84	2.71	2.78	37,174,900	2.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On ZNGA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Zynga, Inc. (ZNGA)