U.S. Markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
3.85-0.02 (-0.52%)
At close: 4:00PM EDT
People also watch
GRPNYELPGLUUPLNKD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20173.863.893.833.853.856,159,400
Sep 21, 20173.953.953.863.873.874,610,100
Sep 20, 20173.944.023.883.913.9125,769,100
Sep 19, 20173.853.933.793.883.8822,555,500
Sep 18, 20173.793.883.783.833.8312,133,800
Sep 15, 20173.793.853.753.823.826,186,900
Sep 14, 20173.913.913.743.773.776,001,500
Sep 13, 20173.794.023.773.843.8424,122,100
Sep 12, 20173.743.823.723.793.7911,973,500
Sep 11, 20173.723.753.693.743.744,049,900
Sep 08, 20173.703.763.653.683.686,344,600
Sep 07, 20173.613.743.613.693.6912,970,900
Sep 06, 20173.673.683.573.613.616,713,100
Sep 05, 20173.723.733.633.663.665,281,200
Sep 01, 20173.773.793.723.743.746,748,800
Aug 31, 20173.713.793.693.753.759,719,500
Aug 30, 20173.623.773.613.743.7412,632,000
Aug 29, 20173.583.653.583.623.627,532,400
Aug 28, 20173.613.653.593.633.636,133,200
Aug 25, 20173.663.703.613.623.623,917,700
Aug 24, 20173.603.683.603.673.675,192,700
Aug 23, 20173.643.683.623.623.625,021,200
Aug 22, 20173.603.673.583.653.655,139,100
Aug 21, 20173.603.643.573.603.603,365,000
Aug 18, 20173.563.653.543.623.625,760,500
Aug 17, 20173.603.623.553.573.575,755,800
Aug 16, 20173.613.643.563.623.627,344,300
Aug 15, 20173.613.673.593.623.628,839,100
Aug 14, 20173.663.673.563.583.5810,641,300
Aug 11, 20173.623.663.583.633.637,401,800
Aug 10, 20173.723.753.603.623.627,742,800
Aug 09, 20173.653.783.653.763.7610,319,800
Aug 08, 20173.593.753.583.713.7120,236,100
Aug 07, 20173.573.633.543.603.6011,725,400
Aug 04, 20173.633.673.533.573.5715,340,000
Aug 03, 20173.793.813.583.693.6932,111,400
Aug 02, 20173.653.673.493.583.5819,414,000
Aug 01, 20173.613.683.573.623.629,244,400
Jul 31, 20173.653.683.593.613.619,091,700
Jul 28, 20173.653.663.603.643.6410,764,700
Jul 27, 20173.733.783.593.663.667,422,700
Jul 26, 20173.743.763.703.723.723,199,000
Jul 25, 20173.763.783.723.743.745,681,600
Jul 24, 20173.763.813.733.753.755,379,900
Jul 21, 20173.733.823.663.783.7812,764,500
Jul 20, 20173.703.833.703.763.7617,752,600
Jul 19, 20173.643.703.583.703.706,738,400
Jul 18, 20173.583.653.553.653.656,536,700
Jul 17, 20173.653.673.563.583.586,962,500
Jul 14, 20173.573.653.573.653.655,939,900
Jul 13, 20173.643.653.543.563.5613,526,400
Jul 12, 20173.613.653.603.643.647,218,200
Jul 11, 20173.603.643.573.603.605,023,200
Jul 10, 20173.583.673.563.623.625,603,100
Jul 07, 20173.533.643.523.603.607,300,200
Jul 06, 20173.573.573.473.503.5014,551,500
Jul 05, 20173.643.693.533.593.5910,673,000
Jul 03, 20173.653.663.613.623.623,913,000
Jun 30, 20173.623.693.573.643.6410,056,400
Jun 29, 20173.723.733.593.613.6115,707,200
Jun 28, 20173.733.743.673.713.7116,963,700
Jun 27, 20173.783.813.693.713.7110,250,300
Jun 26, 20173.793.863.733.783.7814,680,100
Jun 23, 20173.623.793.613.793.7923,223,900
Jun 22, 20173.633.653.603.623.625,380,800
Jun 21, 20173.643.673.583.643.6411,314,800
Jun 20, 20173.653.723.603.623.6212,935,300
Jun 19, 20173.693.703.603.683.6810,454,900
Jun 16, 20173.643.743.633.693.6917,888,200
Jun 15, 20173.533.733.493.653.6525,761,000
Jun 14, 20173.553.603.443.533.5322,225,600
Jun 13, 20173.623.633.483.513.5113,135,000
Jun 12, 20173.703.703.533.583.5820,042,300
Jun 09, 20173.723.823.603.713.7142,274,500
Jun 08, 20173.593.613.553.583.5811,076,100
Jun 07, 20173.633.643.553.593.5911,672,800
Jun 06, 20173.603.693.583.613.6110,057,200
Jun 05, 20173.643.683.603.613.6110,820,800
Jun 02, 20173.603.703.543.633.6317,037,100
Jun 01, 20173.543.653.533.583.5815,706,200
May 31, 20173.613.633.503.523.5214,839,400
May 30, 20173.553.623.493.603.6022,613,400
May 26, 20173.483.513.403.493.497,991,900
May 25, 20173.593.633.453.493.4915,632,300
May 24, 20173.503.603.463.583.5811,845,600
May 23, 20173.473.523.403.503.5012,357,000
May 22, 20173.453.483.403.443.446,198,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...