ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20196.016.106.016.096.092,454,277
Sep 18, 20196.106.155.936.046.0428,049,000
Sep 17, 20196.006.075.916.046.0424,987,800
Sep 16, 20195.875.945.865.875.8718,429,700
Sep 13, 20195.805.995.655.925.9228,002,000
Sep 12, 20195.785.945.785.885.8819,542,400
Sep 11, 20195.755.815.735.765.7615,696,000
Sep 10, 20195.705.785.695.725.7220,104,100
Sep 09, 20195.865.885.735.745.7432,470,400
Sep 06, 20195.675.925.655.865.8629,633,900
Sep 05, 20195.675.715.595.645.6412,354,200
Sep 04, 20195.615.665.545.635.6315,279,000
Sep 03, 20195.655.705.535.575.5720,486,100
Aug 30, 20195.825.835.685.715.718,402,900
Aug 29, 20195.775.845.745.795.7910,097,100
Aug 28, 20195.685.755.575.735.7317,534,400
Aug 27, 20195.745.845.675.725.7219,151,700
Aug 26, 20195.635.655.535.605.6019,077,800
Aug 23, 20195.725.805.555.575.5718,603,500
Aug 22, 20195.825.845.675.735.7311,945,300
Aug 21, 20195.805.865.765.835.8310,386,100
Aug 20, 20195.625.835.625.765.7620,446,400
Aug 19, 20195.625.695.555.655.6529,333,800
Aug 16, 20195.585.625.525.575.5719,595,500
Aug 15, 20195.695.725.515.555.5531,097,200
Aug 14, 20195.885.895.645.685.6831,219,400
Aug 13, 20195.946.025.925.925.9216,270,900
Aug 12, 20196.106.105.935.955.9512,215,000
Aug 09, 20196.136.156.056.096.0911,815,500
Aug 08, 20196.086.186.046.166.1618,454,200
Aug 07, 20195.906.085.896.026.0217,073,000
Aug 06, 20195.956.005.875.955.9523,568,900
Aug 05, 20196.096.125.865.885.8826,927,900
Aug 02, 20196.356.386.186.216.2123,575,700
Aug 01, 20196.486.656.196.396.3942,401,600
Jul 31, 20196.456.516.276.386.3832,010,700
Jul 30, 20196.376.456.336.446.4412,229,100
Jul 29, 20196.516.526.316.416.4115,077,400
Jul 26, 20196.406.526.386.466.4620,887,900
Jul 25, 20196.386.456.306.376.3713,370,300
Jul 24, 20196.256.366.246.346.3412,449,400
Jul 23, 20196.336.346.186.256.2520,516,200
Jul 22, 20196.346.396.266.286.2817,043,000
Jul 19, 20196.376.406.276.286.2829,113,100
Jul 18, 20196.236.356.096.306.3042,721,400
Jul 17, 20196.316.316.156.236.2321,314,100
Jul 16, 20196.316.326.216.296.2921,395,400
Jul 15, 20196.296.386.286.336.3321,548,700
Jul 12, 20196.276.296.166.276.2716,152,500
Jul 11, 20196.316.356.186.266.2616,358,000
Jul 10, 20196.206.306.196.296.2920,101,000
Jul 09, 20196.136.246.126.226.2216,039,700
Jul 08, 20196.216.236.156.176.1719,467,800
Jul 05, 20196.206.286.116.266.269,556,900
Jul 03, 20196.306.316.136.206.2024,822,800
Jul 02, 20196.256.346.236.296.2913,799,000
Jul 01, 20196.206.286.166.256.2516,877,400
Jun 28, 20196.066.165.966.136.1321,704,000
Jun 27, 20195.856.095.846.046.0416,413,200
Jun 26, 20195.915.955.805.845.8413,743,500
Jun 25, 20195.976.095.875.875.8715,156,500
Jun 24, 20196.016.035.915.995.9920,945,200
Jun 21, 20196.046.065.976.056.0548,550,200
Jun 20, 20196.096.146.016.076.0718,712,900
Jun 19, 20196.046.086.006.076.0713,554,100
Jun 18, 20196.086.126.016.046.0417,914,800
Jun 17, 20196.206.236.006.026.0228,036,900
Jun 14, 20196.246.256.066.206.2014,668,900
Jun 13, 20196.216.246.166.236.2317,451,000
Jun 12, 20196.226.256.146.196.1931,467,100
Jun 11, 20196.266.336.206.276.2722,779,000
Jun 10, 20196.496.536.266.306.3018,015,900
Jun 07, 20196.476.556.436.466.468,483,500
Jun 06, 20196.466.556.436.496.4914,357,700
Jun 05, 20196.396.466.266.456.4513,084,000
Jun 04, 20196.136.356.116.356.3513,559,800
Jun 03, 20196.276.296.046.096.0917,443,900
May 31, 20196.186.366.166.296.2914,850,700
May 30, 20196.426.456.216.276.2716,402,600
May 29, 20196.096.216.036.196.1913,570,200
May 28, 20196.136.256.106.136.1313,388,100
May 24, 20196.156.166.026.066.068,237,600
May 23, 20196.156.215.976.076.0714,309,100
May 22, 20196.176.226.166.216.218,889,600
May 21, 20196.196.236.126.176.1716,628,100
May 20, 20196.106.306.066.156.1517,094,700
May 17, 20196.186.226.116.196.1910,075,700
May 16, 20196.196.316.186.236.2312,172,300
May 15, 20196.016.286.006.196.1918,237,200
May 14, 20195.936.095.926.016.0121,111,500
May 13, 20195.845.935.755.885.8818,588,300
May 10, 20195.946.025.865.945.9420,204,700
May 09, 20196.006.015.875.945.9429,561,100
May 08, 20196.106.166.036.046.0423,889,200
May 07, 20196.146.166.016.096.0918,414,500
May 06, 20195.866.185.826.176.1718,505,700
May 03, 20195.916.075.776.036.0333,778,900
May 02, 20196.236.285.725.825.8277,694,900
May 01, 20195.735.785.475.515.5137,618,400
Apr 30, 20195.535.705.515.665.6624,120,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...