ZEN - Zendesk, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202086.0086.1883.9483.9783.971,367,900
Jan 16, 202084.4585.3384.1584.7084.701,638,600
Jan 15, 202083.3886.0683.3883.9983.991,649,000
Jan 14, 202083.7983.8881.9183.2383.231,583,900
Jan 13, 202082.3284.6082.3283.7983.791,415,200
Jan 10, 202082.3484.4481.4581.8081.802,087,700
Jan 09, 202080.7981.8180.6781.1681.161,170,300
Jan 08, 202078.7580.4478.7579.8079.801,213,700
Jan 07, 202080.9381.2578.5378.6878.682,073,100
Jan 06, 202077.6480.9477.6480.9380.931,400,000
Jan 03, 202078.5979.0177.6778.3578.351,157,300
Jan 02, 202077.5280.1477.3779.9979.992,437,600
Dec 31, 201975.7976.9775.7476.6376.63940,900
Dec 30, 201977.5377.6475.2076.3076.301,365,800
Dec 27, 201977.9578.5577.0577.5377.53572,900
Dec 26, 201977.0377.8677.0377.6277.621,280,000
Dec 24, 201977.0077.1976.0976.7476.74270,200
Dec 23, 201977.8778.0676.9977.1177.111,336,900
Dec 20, 201976.5377.7676.5377.6577.651,341,900
Dec 19, 201976.0476.6275.5176.1576.151,352,200
Dec 18, 201975.4277.1775.1976.2676.261,033,200
Dec 17, 201977.4577.5475.1175.2475.241,574,200
Dec 16, 201975.9377.1675.8976.7376.731,373,200
Dec 13, 201973.7175.9573.7175.7575.751,111,700
Dec 12, 201973.0074.0071.8473.7173.71849,800
Dec 11, 201974.4274.4272.5773.3973.391,449,500
Dec 10, 201975.1275.6773.4673.9773.971,073,700
Dec 09, 201975.3775.6574.3475.0875.081,082,600
Dec 06, 201975.8376.2375.1875.7075.70708,800
Dec 05, 201976.0176.4275.6375.7775.77718,400
Dec 04, 201976.1576.3074.7575.8575.851,020,300
Dec 03, 201972.4175.5972.0575.4175.411,298,500
Dec 02, 201978.7878.7874.1874.6574.652,164,200
Nov 29, 201978.9279.8578.7079.0079.00308,400
Nov 27, 201979.2579.7378.4578.8378.83720,900
Nov 26, 201978.9380.2978.6179.2379.231,854,400
Nov 25, 201979.1479.3178.0078.3378.331,882,400
Nov 22, 201979.7080.1778.1978.9078.901,502,200
Nov 21, 201978.2579.7178.2578.8178.811,341,400
Nov 20, 201977.1179.2977.0578.0378.031,834,200
Nov 19, 201977.3878.1176.5977.4777.471,241,800
Nov 18, 201975.4077.3175.0277.2177.212,267,100
Nov 15, 201974.2675.7273.4575.4475.441,391,800
Nov 14, 201973.6274.5673.5674.0774.071,416,300
Nov 13, 201973.3974.0072.7573.8773.87996,500
Nov 12, 201972.2173.8772.1573.5173.511,573,500
Nov 11, 201970.9072.7170.4972.3172.311,226,200
Nov 08, 201969.5171.2469.1370.8370.83872,300
Nov 07, 201970.4371.2269.8169.8469.84928,800
Nov 06, 201970.8570.9469.6670.3270.321,506,900
Nov 05, 201971.6172.3070.6670.7170.711,937,800
Nov 04, 201972.4672.6870.3671.9671.962,155,800
Nov 01, 201970.5672.3669.7572.2372.232,066,900
Oct 31, 201968.5071.3268.2370.6570.653,644,400
Oct 30, 201972.8073.0067.6269.4469.446,180,600
Oct 29, 201966.9067.0266.2266.4166.413,102,900
Oct 28, 201966.5567.1265.4766.6866.682,258,300
Oct 25, 201965.8866.4065.1566.1466.143,182,900
Oct 24, 201964.8966.3464.8965.7565.753,052,900
Oct 23, 201963.5465.5663.1063.8163.812,796,300
Oct 22, 201964.6465.3863.0763.7363.733,328,800
Oct 21, 201964.5064.9662.3863.8763.874,875,500
Oct 18, 201967.4767.5463.4764.4064.405,631,000
Oct 17, 201968.6468.9167.5067.9867.981,342,600
Oct 16, 201967.2968.9165.4168.0968.093,979,400
Oct 15, 201971.5471.9968.9669.1369.134,337,900
Oct 14, 201971.5673.2671.5672.8572.851,470,600
Oct 11, 201971.2472.6370.2871.8871.882,354,900
Oct 10, 201973.1373.4569.3570.1670.163,590,900
Oct 09, 201973.3074.0572.8373.6573.65757,600
Oct 08, 201974.1674.9772.0872.3972.391,255,800
Oct 07, 201974.2775.7174.2775.1475.14882,700
Oct 04, 201973.9874.8472.3374.8074.801,380,600
Oct 03, 201969.6773.3469.0173.1773.172,474,300
Oct 02, 201971.8472.1668.1469.8169.813,346,100
Oct 01, 201973.3273.9672.4172.7172.711,705,100
Sep 30, 201971.9973.1471.0172.8872.881,684,300
Sep 27, 201974.5274.6870.1572.0872.083,297,300
Sep 26, 201973.5174.8073.0174.0874.081,191,600
Sep 25, 201973.3673.5270.5373.4073.401,843,100
Sep 24, 201977.6277.6273.4173.6073.602,313,100
Sep 23, 201977.0878.3376.6977.2377.23475,700
Sep 20, 201977.5378.4976.3577.4977.491,303,100
Sep 19, 201978.2078.5376.6777.3677.361,044,500
Sep 18, 201976.6977.7676.3677.6677.661,283,800
Sep 17, 201975.2076.9775.1576.6876.681,257,900
Sep 16, 201972.7674.6571.9174.4674.461,566,900
Sep 13, 201973.6074.6772.2573.4673.461,779,200
Sep 12, 201976.5277.6074.1874.2374.231,803,100
Sep 11, 201975.8578.0075.5775.8675.861,504,000
Sep 10, 201974.4876.2973.6375.8375.831,645,500
Sep 09, 201978.7078.8673.4275.6275.623,365,800
Sep 06, 201979.7979.8877.7978.3178.31888,800
Sep 05, 201980.4580.5078.4679.9179.911,370,700
Sep 04, 201980.2980.8979.1079.4179.41808,900
Sep 03, 201979.3180.4278.2179.1379.13935,200
Aug 30, 201981.8582.0578.4680.2080.201,525,000
Aug 29, 201981.2082.0880.4681.4081.40772,100
Aug 28, 201981.4181.5878.6180.0580.051,557,300
Aug 27, 201982.8084.1581.3482.3082.301,159,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...