ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20183.633.693.613.633.635,946,781
Apr 18, 20183.583.653.553.633.634,540,900
Apr 17, 20183.603.633.583.603.604,282,000
Apr 16, 20183.513.573.483.553.553,668,200
Apr 13, 20183.593.593.493.503.505,132,500
Apr 12, 20183.533.593.513.553.554,472,000
Apr 11, 20183.533.543.473.533.537,833,600
Apr 10, 20183.493.533.453.523.526,745,700
Apr 09, 20183.463.493.403.483.488,085,300
Apr 06, 20183.483.513.413.443.4410,457,400
Apr 05, 20183.563.563.443.523.5217,717,200
Apr 04, 20183.393.543.343.523.529,948,300
Apr 03, 20183.573.583.393.453.4515,237,100
Apr 02, 20183.643.653.503.553.559,707,000
Mar 29, 20183.703.743.613.663.6611,176,000
Mar 28, 20183.693.753.653.683.6810,905,700
Mar 27, 20183.853.853.683.703.7011,097,200
Mar 26, 20183.853.863.783.853.859,076,000
Mar 23, 20183.813.863.793.803.809,942,700
Mar 22, 20183.883.943.803.813.8115,946,400
Mar 21, 20183.853.943.813.943.9417,595,900
Mar 20, 20183.763.833.743.833.836,887,900
Mar 19, 20183.783.853.703.753.7510,608,700
Mar 16, 20183.863.913.783.823.828,645,700
Mar 15, 20183.783.933.773.863.8613,219,900
Mar 14, 20183.693.803.663.773.7710,405,200
Mar 13, 20183.713.773.673.703.7011,991,400
Mar 12, 20183.713.773.713.753.756,681,300
Mar 09, 20183.723.763.693.723.7210,580,400
Mar 08, 20183.663.733.653.713.7112,534,600
Mar 07, 20183.543.693.523.673.6714,104,100
Mar 06, 20183.603.613.523.553.555,341,800
Mar 05, 20183.503.623.493.603.606,305,400
Mar 02, 20183.443.553.423.533.535,004,000
Mar 01, 20183.493.503.373.443.4410,635,500
Feb 28, 20183.533.553.463.463.468,847,300
Feb 27, 20183.583.633.503.503.509,954,100
Feb 26, 20183.613.663.573.613.618,418,100
Feb 23, 20183.513.613.493.603.6011,305,400
Feb 22, 20183.563.583.473.523.5210,999,300
Feb 21, 20183.563.653.543.563.5610,014,300
Feb 20, 20183.553.593.503.573.577,263,400
Feb 16, 20183.593.623.533.593.597,573,100
Feb 15, 20183.513.623.483.573.5716,223,000
Feb 14, 20183.443.543.423.493.4912,585,200
Feb 13, 20183.423.473.393.453.4511,955,500
Feb 12, 20183.353.453.323.423.4226,513,600
Feb 09, 20183.523.533.203.313.3135,410,700
Feb 08, 20183.853.863.453.493.4946,295,900
Feb 07, 20183.603.693.513.693.6928,363,100
Feb 06, 20183.463.583.423.573.5712,506,500
Feb 05, 20183.553.683.503.513.5115,063,000
Feb 02, 20183.683.703.593.613.618,796,000
Feb 01, 20183.563.743.543.693.698,669,900
Jan 31, 20183.603.653.573.583.589,362,300
Jan 30, 20183.623.653.483.603.6019,342,100
Jan 29, 20183.693.713.653.673.677,668,000
Jan 26, 20183.783.783.683.733.7311,855,800
Jan 25, 20183.673.743.663.693.697,649,000
Jan 24, 20183.743.753.653.653.6511,778,100
Jan 23, 20183.753.773.713.723.7211,843,200
Jan 22, 20183.743.753.713.733.739,011,800
Jan 19, 20183.773.773.683.723.7212,892,900
Jan 18, 20183.813.823.723.753.7520,010,600
Jan 17, 20183.803.843.743.803.8068,732,200
Jan 16, 20183.973.973.763.803.8010,238,000
Jan 12, 20183.973.983.893.973.977,703,800
Jan 11, 20183.903.973.883.973.979,402,800
Jan 10, 20183.893.903.853.893.893,562,800
Jan 09, 20183.913.923.863.883.885,427,300
Jan 08, 20183.903.923.823.913.918,992,800
Jan 05, 20183.923.933.843.893.899,962,100
Jan 04, 20184.044.053.843.893.8910,648,300
Jan 03, 20183.954.093.904.024.0223,113,000
Jan 02, 20183.944.043.923.923.9212,411,100
Dec 29, 20173.994.003.934.004.005,264,500
Dec 28, 20174.004.013.933.973.975,099,200
Dec 27, 20173.954.023.944.014.0111,638,200
Dec 26, 20173.973.973.913.953.954,379,600
Dec 22, 20173.984.003.934.004.0010,170,300
Dec 21, 20173.974.023.944.024.027,624,900
Dec 20, 20173.973.993.933.963.964,470,600
Dec 19, 20174.094.093.913.973.977,586,800
Dec 18, 20174.104.104.014.064.065,945,200
Dec 15, 20174.014.073.974.044.049,549,800
Dec 14, 20174.014.043.974.004.006,485,900
Dec 13, 20173.974.033.954.014.017,464,400
Dec 12, 20173.924.053.903.983.9810,871,800
Dec 11, 20173.813.933.783.933.938,452,300
Dec 08, 20173.853.873.783.783.783,963,400
Dec 07, 20173.733.873.733.823.829,557,400
Dec 06, 20173.783.803.703.703.705,933,100
Dec 05, 20173.813.843.743.773.777,303,200
Dec 04, 20173.974.003.773.803.8012,068,400
Dec 01, 20174.084.093.893.963.9610,815,600
Nov 30, 20174.094.144.034.104.109,655,000
Nov 29, 20174.304.344.054.054.0514,176,000
Nov 28, 20174.174.304.104.284.2824,487,700
Nov 27, 20174.064.184.034.174.178,525,200
Nov 24, 20174.094.104.074.084.081,172,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...