ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20209.829.849.499.539.5318,523,600
Jul 01, 20209.529.799.449.769.7626,037,200
Jun 30, 20209.569.719.519.549.5420,895,000
Jun 29, 20209.529.619.329.569.5613,372,200
Jun 26, 20209.639.729.449.589.5830,011,600
Jun 25, 20209.489.659.419.619.6116,802,600
Jun 24, 20209.599.729.379.489.4814,122,000
Jun 23, 20209.499.779.449.579.5717,496,400
Jun 22, 20209.349.499.329.449.4413,296,400
Jun 19, 20209.289.439.219.299.2914,550,000
Jun 18, 20209.329.409.179.229.2211,463,700
Jun 17, 20209.109.459.109.339.3315,349,200
Jun 16, 20209.149.168.979.059.0519,752,800
Jun 15, 20209.079.279.019.109.1025,966,600
Jun 12, 20209.339.438.909.119.1132,386,000
Jun 11, 20209.089.549.049.189.1828,467,400
Jun 10, 20209.309.429.219.339.3329,774,500
Jun 09, 20209.279.379.099.219.2132,950,500
Jun 08, 20208.949.158.749.159.1526,000,300
Jun 05, 20208.828.998.608.978.9731,297,800
Jun 04, 20209.239.348.969.059.0525,321,500
Jun 03, 20209.619.629.239.299.2924,058,400
Jun 02, 20209.889.929.309.599.5939,943,500
Jun 01, 20209.409.879.269.669.6660,518,100
May 29, 20208.209.198.189.159.1560,893,500
May 28, 20207.978.187.928.078.0716,922,200
May 27, 20208.008.037.657.997.9929,061,500
May 26, 20208.518.538.088.098.0917,696,400
May 22, 20208.168.418.118.388.3817,676,600
May 21, 20208.188.378.098.148.1413,543,300
May 20, 20208.148.308.108.148.1416,522,200
May 19, 20207.998.177.988.048.0415,092,200
May 18, 20208.108.147.887.967.9633,607,700
May 15, 20207.858.057.738.048.0417,990,700
May 14, 20207.677.887.577.887.8815,159,300
May 13, 20207.787.967.577.697.6919,578,100
May 12, 20207.978.007.727.737.7315,756,500
May 11, 20207.738.007.727.947.9414,838,600
May 08, 20207.667.797.607.777.7714,757,900
May 07, 20207.567.787.427.647.6439,911,500
May 06, 20207.718.007.687.957.9536,807,300
May 05, 20207.567.737.487.627.6215,040,200
May 04, 20207.297.497.187.477.4715,229,900
May 01, 20207.467.537.247.257.2520,921,700
Apr 30, 20207.577.747.517.547.5418,941,800
Apr 29, 20207.567.647.407.587.5817,918,500
Apr 28, 20207.817.827.417.497.4921,262,100
Apr 27, 20207.757.857.647.747.7417,802,200
Apr 24, 20207.597.627.487.627.6211,461,700
Apr 23, 20207.507.547.387.457.4512,337,800
Apr 22, 20207.477.547.277.487.4814,436,100
Apr 21, 20207.667.717.397.517.5118,628,000
Apr 20, 20207.727.807.647.647.6413,574,000
Apr 17, 20207.757.757.527.737.7327,163,600
Apr 16, 20207.587.807.527.757.7522,604,300
Apr 15, 20207.147.507.107.457.4518,581,300
Apr 14, 20207.177.377.127.227.2215,191,000
Apr 13, 20206.927.096.847.057.0513,791,800
Apr 09, 20206.806.926.666.916.9124,780,400
Apr 08, 20206.626.936.516.786.7830,724,300
Apr 07, 20206.896.926.506.566.5633,106,300
Apr 06, 20206.806.886.606.816.8125,742,600
Apr 03, 20206.686.756.586.646.6417,779,700
Apr 02, 20206.716.796.556.686.6824,294,300
Apr 01, 20206.707.006.666.766.7612,252,300
Mar 31, 20206.847.046.766.856.8516,357,600
Mar 30, 20206.906.946.716.866.8618,205,200
Mar 27, 20206.726.866.586.706.7020,058,800
Mar 26, 20206.336.796.306.746.7424,747,500
Mar 25, 20206.406.496.156.216.2115,976,200
Mar 24, 20206.486.786.216.386.3822,407,100
Mar 23, 20206.056.395.966.266.2622,030,700
Mar 20, 20206.426.685.915.945.9426,987,900
Mar 19, 20206.206.656.116.366.3623,770,300
Mar 18, 20205.856.385.766.206.2027,366,800
Mar 17, 20206.106.555.656.076.0724,905,900
Mar 16, 20206.036.645.825.875.8724,883,600
Mar 13, 20206.496.576.186.556.5519,343,300
Mar 12, 20206.246.396.026.046.0422,442,300
Mar 11, 20206.696.776.536.696.6924,400,400
Mar 10, 20206.786.856.436.836.8316,803,800
Mar 09, 20206.576.806.486.536.5323,816,000
Mar 06, 20207.077.216.857.067.0623,107,200
Mar 05, 20207.107.427.077.237.2326,563,400
Mar 04, 20207.017.256.937.237.2318,810,600
Mar 03, 20207.077.076.826.886.8822,757,700
Mar 02, 20206.846.996.726.976.9719,379,700
Feb 28, 20206.576.826.496.716.7125,462,700
Feb 27, 20206.756.976.676.756.7520,066,000
Feb 26, 20207.027.106.856.886.8816,525,100
Feb 25, 20207.107.206.946.996.9925,043,300
Feb 24, 20206.827.116.757.027.0224,748,600
Feb 21, 20207.137.177.067.137.1314,497,200
Feb 20, 20207.107.297.107.187.1816,621,100
Feb 19, 20207.107.227.087.097.0915,484,100
Feb 18, 20206.907.106.897.097.0921,907,600
Feb 14, 20206.957.046.876.936.9317,105,900
Feb 13, 20206.736.986.716.926.9221,070,400
Feb 12, 20206.776.846.736.756.7512,837,300
Feb 11, 20206.806.846.716.746.7416,649,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...