U.S. Markets closed

Zynga Inc. (ZNGA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.44-0.01 (-0.29%)
At close: 4:00PM EDT

3.44 0.00 (0.00%)
After hours: 5:08PM EDT

People also watch
GRPNYELPLNKDPGLUU
DateOpenHighLowCloseAdj Close*Volume
May 22, 20173.483.483.403.443.446,085,869
May 19, 20173.433.513.413.453.4516,499,000
May 18, 20173.353.453.353.403.4019,350,100
May 17, 20173.413.473.353.373.3716,566,600
May 16, 20173.403.523.383.493.4920,377,600
May 15, 20173.313.433.303.393.3916,077,200
May 12, 20173.353.403.323.323.328,879,200
May 11, 20173.333.403.263.403.4011,306,600
May 10, 20173.343.393.313.373.379,947,900
May 09, 20173.283.363.223.333.3318,887,200
May 08, 20173.223.403.173.343.3434,813,600
May 05, 20173.023.232.963.203.2042,217,100
May 04, 20172.902.932.842.842.8411,887,800
May 03, 20172.912.912.852.902.903,128,900
May 02, 20172.852.932.842.912.915,429,900
May 01, 20172.902.942.842.872.879,310,100
Apr 28, 20172.862.942.812.892.898,827,400
Apr 27, 20172.842.872.822.842.844,550,100
Apr 26, 20172.852.902.822.822.8212,697,800
Apr 25, 20172.852.902.822.862.866,989,300
Apr 24, 20172.822.862.792.862.866,127,500
Apr 21, 20172.802.822.772.792.795,321,300
Apr 20, 20172.842.852.822.822.822,892,700
Apr 19, 20172.812.852.792.822.825,771,200
Apr 18, 20172.772.832.772.822.8222,883,300
Apr 17, 20172.732.802.732.782.786,556,100
Apr 13, 20172.772.812.762.772.773,044,600
Apr 12, 20172.792.812.772.782.782,941,800
Apr 11, 20172.792.832.782.792.7910,170,300
Apr 10, 20172.812.832.762.792.7917,655,300
Apr 07, 20172.792.872.782.802.804,012,600
Apr 06, 20172.812.822.782.802.804,623,800
Apr 05, 20172.792.822.782.782.787,753,400
Apr 04, 20172.812.842.792.792.799,823,800
Apr 03, 20172.852.862.792.832.835,268,000
Mar 31, 20172.902.922.842.852.855,422,000
Mar 30, 20172.842.952.832.882.8822,848,000
Mar 29, 20172.812.852.812.832.833,889,300
Mar 28, 20172.802.852.792.822.827,217,400
Mar 27, 20172.762.812.762.812.813,034,500
Mar 24, 20172.792.842.792.802.804,035,700
Mar 23, 20172.752.832.742.812.819,012,500
Mar 22, 20172.732.762.712.762.763,275,100
Mar 21, 20172.802.832.742.762.765,687,100
Mar 20, 20172.792.832.782.802.807,977,100
Mar 17, 20172.822.842.792.802.807,241,000
Mar 16, 20172.732.862.732.842.846,820,000
Mar 15, 20172.792.872.782.842.845,601,800
Mar 14, 20172.802.812.772.782.785,267,500
Mar 13, 20172.832.852.802.812.814,669,300
Mar 10, 20172.762.842.762.822.827,076,700
Mar 09, 20172.742.762.732.752.754,066,800
Mar 08, 20172.752.762.732.742.742,558,200
Mar 07, 20172.752.762.722.742.744,019,100
Mar 06, 20172.752.772.752.752.754,051,900
Mar 03, 20172.712.812.702.782.7811,338,000
Mar 02, 20172.722.752.712.742.746,781,000
Mar 01, 20172.702.742.682.712.7111,395,500
Feb 28, 20172.682.702.642.652.659,373,800
Feb 27, 20172.672.712.652.692.6911,509,600
Feb 24, 20172.692.732.672.702.706,418,900
Feb 23, 20172.832.842.702.712.719,845,100
Feb 22, 20172.702.852.702.832.8323,266,000
Feb 21, 20172.672.712.662.712.7110,078,100
Feb 17, 20172.622.702.622.682.6811,927,700
Feb 16, 20172.612.662.612.632.637,154,600
Feb 15, 20172.592.692.552.672.6731,621,000
Feb 14, 20172.582.742.572.702.7010,346,300
Feb 13, 20172.602.652.532.632.6311,192,100
Feb 10, 20172.452.652.402.582.5818,771,400
Feb 09, 20172.542.572.472.522.5217,413,700
Feb 08, 20172.562.562.482.502.5024,982,800
Feb 07, 20172.552.582.432.572.5727,674,800
Feb 06, 20172.542.552.502.542.5413,943,400
Feb 03, 20172.542.562.532.552.557,479,700
Feb 02, 20172.542.562.532.542.545,993,300
Feb 01, 20172.552.572.532.552.559,094,300
Jan 31, 20172.572.602.512.522.5212,791,000
Jan 30, 20172.552.602.532.602.604,880,300
Jan 27, 20172.572.592.552.572.579,792,900
Jan 26, 20172.602.622.562.572.578,609,100
Jan 25, 20172.562.612.542.602.6012,675,600
Jan 24, 20172.592.612.522.552.5515,117,100
Jan 23, 20172.622.632.582.602.606,817,900
Jan 20, 20172.652.652.592.642.649,480,100
Jan 19, 20172.622.652.622.632.634,169,000
Jan 18, 20172.632.642.592.612.612,644,200
Jan 17, 20172.602.652.602.632.634,166,000
Jan 13, 20172.682.692.602.642.6410,329,100
Jan 12, 20172.652.692.612.672.677,578,300
Jan 11, 20172.592.642.572.632.638,814,000
Jan 10, 20172.662.692.602.602.609,396,600
Jan 09, 20172.712.762.662.662.6610,597,000
Jan 06, 20172.672.732.642.722.725,996,000
Jan 05, 20172.692.712.632.652.655,955,700
Jan 04, 20172.662.732.622.692.699,611,300
Jan 03, 20172.602.652.562.652.6519,617,100
Dec 30, 20162.582.602.562.572.577,396,600
Dec 29, 20162.582.622.572.602.604,748,600
Dec 28, 20162.582.602.552.582.584,177,100
*Close price adjusted for dividends and splits.
Loading more data...