ZNGA - Zynga Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20206.836.846.636.676.6723,112,600
Jan 16, 20206.886.916.806.816.8119,010,700
Jan 15, 20206.866.926.796.856.8513,560,700
Jan 14, 20206.786.816.706.776.778,765,800
Jan 13, 20206.666.806.616.776.7710,413,900
Jan 10, 20206.716.806.606.626.6219,870,400
Jan 09, 20206.666.786.666.706.7017,963,600
Jan 08, 20206.486.626.466.596.5917,936,300
Jan 07, 20206.336.506.316.496.4924,634,800
Jan 06, 20206.146.326.146.276.2721,705,600
Jan 03, 20206.126.236.116.236.2310,287,900
Jan 02, 20206.196.206.126.156.1516,609,300
Dec 31, 20196.166.186.116.126.1210,070,100
Dec 30, 20196.296.296.056.146.1414,308,400
Dec 27, 20196.356.356.226.256.257,769,100
Dec 26, 20196.336.386.296.306.309,597,100
Dec 24, 20196.286.336.256.336.333,160,800
Dec 23, 20196.246.346.206.286.2811,451,700
Dec 20, 20196.286.306.116.266.2623,020,800
Dec 19, 20196.266.306.236.286.286,612,300
Dec 18, 20196.266.306.226.276.2710,383,000
Dec 17, 20196.276.316.236.276.279,110,000
Dec 16, 20196.226.326.216.276.277,772,900
Dec 13, 20196.236.286.176.226.2211,546,700
Dec 12, 20196.136.246.116.206.2014,730,000
Dec 11, 20196.136.156.036.146.1413,774,800
Dec 10, 20196.146.196.106.136.138,983,900
Dec 09, 20196.246.266.126.166.1610,098,700
Dec 06, 20196.256.286.216.226.226,648,600
Dec 05, 20196.256.296.196.246.247,739,100
Dec 04, 20196.186.246.186.226.2211,092,600
Dec 03, 20196.156.176.116.156.1515,108,100
Dec 02, 20196.216.236.136.186.1812,371,300
Nov 29, 20196.226.286.166.236.234,843,200
Nov 27, 20196.266.296.206.236.2310,838,100
Nov 26, 20196.266.286.206.266.2615,257,900
Nov 25, 20196.106.296.056.286.2837,807,700
Nov 22, 20196.106.106.046.096.099,313,400
Nov 21, 20196.246.276.066.096.0912,956,900
Nov 20, 20196.296.306.216.236.2310,989,100
Nov 19, 20196.296.326.196.306.3012,136,500
Nov 18, 20196.276.286.196.266.268,742,500
Nov 15, 20196.356.356.266.286.289,077,200
Nov 14, 20196.306.366.286.336.334,906,000
Nov 13, 20196.316.396.306.316.318,627,900
Nov 12, 20196.306.396.286.346.3414,553,900
Nov 11, 20196.246.316.236.316.318,782,600
Nov 08, 20196.276.296.186.286.289,465,800
Nov 07, 20196.296.346.226.236.2312,107,600
Nov 06, 20196.276.326.226.296.2910,192,100
Nov 05, 20196.286.326.206.306.3017,825,000
Nov 04, 20196.346.346.246.256.2514,751,800
Nov 01, 20196.216.426.166.356.3521,261,200
Oct 31, 20196.356.476.046.176.1728,327,400
Oct 30, 20196.126.236.076.216.2121,691,700
Oct 29, 20196.166.176.056.076.0719,468,300
Oct 28, 20196.156.246.076.166.1614,467,500
Oct 25, 20196.166.206.106.166.1616,672,000
Oct 24, 20196.116.166.076.166.1615,551,200
Oct 23, 20196.106.226.036.086.0813,004,900
Oct 22, 20196.286.306.136.136.1315,588,900
Oct 21, 20196.256.356.216.296.2917,445,800
Oct 18, 20196.246.286.126.236.2320,226,600
Oct 17, 20196.236.316.186.246.2414,731,500
Oct 16, 20196.176.236.126.206.2021,035,100
Oct 15, 20196.126.206.106.196.1913,363,500
Oct 14, 20196.156.176.046.096.0913,970,300
Oct 11, 20196.146.206.106.146.1412,298,000
Oct 10, 20196.126.156.026.106.1017,617,400
Oct 09, 20196.016.165.966.136.1317,957,900
Oct 08, 20195.966.075.885.965.9629,321,400
Oct 07, 20195.936.025.845.995.9915,181,000
Oct 04, 20195.845.975.825.975.9711,547,400
Oct 03, 20195.745.835.705.815.8114,606,600
Oct 02, 20195.755.775.635.735.7319,196,500
Oct 01, 20195.825.895.765.785.7816,633,200
Sep 30, 20195.855.865.735.825.8215,898,100
Sep 27, 20196.036.065.805.845.8422,129,800
Sep 26, 20196.036.065.936.006.0018,108,600
Sep 25, 20196.016.085.976.046.0411,709,300
Sep 24, 20196.186.196.006.036.0314,697,800
Sep 23, 20196.156.226.086.166.1611,826,200
Sep 20, 20196.116.186.066.166.1616,885,800
Sep 19, 20196.016.156.016.126.1220,849,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...