U.S. markets closed

Zynga Inc. (ZNGA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.70+0.07 (+0.81%)
At close: 4:00PM EDT

8.70 0.00 (0.00%)
After hours: 5:21PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 28, 20122.382.412.322.332.3312,846,300
Dec 27, 20122.412.442.382.422.4210,325,500
Dec 26, 20122.352.432.352.392.3918,406,500
Dec 24, 20122.312.402.302.332.336,744,400
Dec 21, 20122.352.352.292.332.3314,359,000
Dec 20, 20122.402.422.352.382.388,150,200
Dec 19, 20122.412.432.382.412.4113,445,100
Dec 18, 20122.462.462.362.382.3818,054,600
Dec 17, 20122.542.552.412.442.4418,127,200
Dec 14, 20122.642.702.502.542.5415,909,100
Dec 13, 20122.682.732.592.622.6225,277,100
Dec 12, 20122.462.682.462.632.6325,127,600
Dec 11, 20122.462.492.412.452.4510,074,300
Dec 10, 20122.552.562.392.432.4314,316,400
Dec 07, 20122.552.602.512.552.5524,657,800
Dec 06, 20122.462.552.422.492.4941,021,400
Dec 05, 20122.302.352.222.322.3220,234,400
Dec 04, 20122.292.332.252.252.2518,014,000
Dec 03, 20122.432.462.212.232.2331,584,400
Nov 30, 20122.392.552.372.462.4666,761,600
Nov 29, 20122.572.672.532.622.6233,445,000
Nov 28, 20122.372.532.352.512.5115,603,200
Nov 27, 20122.442.522.352.352.3523,853,300
Nov 26, 20122.302.452.242.402.4018,897,000
Nov 23, 20122.422.432.302.322.328,612,800
Nov 21, 20122.242.422.222.382.3819,148,800
Nov 20, 20122.182.292.182.252.2513,307,200
Nov 19, 20122.212.262.152.192.198,180,300
Nov 16, 20122.252.272.182.212.2111,570,500
Nov 15, 20122.122.322.122.292.2920,338,200
Nov 14, 20122.102.212.102.142.1412,423,400
Nov 13, 20122.102.152.102.112.116,020,100
Nov 12, 20122.122.152.092.102.109,208,000
Nov 09, 20122.132.142.092.122.1216,107,500
Nov 08, 20122.212.262.132.162.1612,737,200
Nov 07, 20122.242.242.182.232.2315,328,900
Nov 06, 20122.252.282.232.242.2413,119,900
Nov 05, 20122.322.372.232.242.2417,408,100
Nov 02, 20122.232.352.232.302.3012,460,800
Nov 01, 20122.212.252.202.232.239,816,700
Oct 31, 20122.252.292.162.242.2421,444,900
Oct 26, 20122.372.402.262.312.3117,301,100
Oct 25, 20122.452.502.312.392.3962,745,700
Oct 24, 20122.322.322.102.132.1362,254,700
Oct 23, 20122.292.312.172.202.2021,277,600
Oct 22, 20122.432.442.302.322.3212,123,000
Oct 19, 20122.452.512.402.402.406,525,700
Oct 18, 20122.502.602.482.512.518,161,700
Oct 17, 20122.472.622.442.552.5514,998,400
Oct 16, 20122.442.502.382.502.5010,079,200
Oct 15, 20122.412.472.382.422.426,021,300
Oct 12, 20122.402.502.402.432.4310,647,300
Oct 11, 20122.322.562.312.432.4321,276,500
Oct 10, 20122.372.392.302.352.3517,009,800
Oct 09, 20122.432.452.362.442.4415,275,100
Oct 08, 20122.422.532.382.432.4318,574,900
Oct 05, 20122.282.502.212.482.48132,049,400
Oct 04, 20122.792.832.752.822.8213,546,000
Oct 03, 20122.802.842.752.802.807,304,700
Oct 02, 20122.762.822.722.782.786,831,800
Oct 01, 20122.832.902.742.752.7513,304,900
Sep 28, 20122.812.922.802.842.8410,065,200
Sep 27, 20122.912.942.832.842.847,548,100
Sep 26, 20122.812.892.792.842.848,769,000
Sep 25, 20123.003.002.782.822.8217,363,000
Sep 24, 20123.113.152.912.942.9420,232,400
Sep 21, 20123.173.243.083.243.2425,883,000
Sep 20, 20123.143.233.063.183.1816,343,000
Sep 19, 20123.093.243.063.203.2018,435,400
Sep 18, 20123.063.223.003.083.089,374,100
Sep 17, 20123.253.253.053.083.0811,066,300
Sep 14, 20123.043.273.023.183.1831,370,600
Sep 13, 20123.073.082.922.962.9613,112,100
Sep 12, 20122.833.082.833.073.0727,004,000
Sep 11, 20122.782.882.752.792.7916,325,200
Sep 10, 20122.852.882.792.822.824,746,000
Sep 07, 20122.942.952.872.882.884,671,700
Sep 06, 20122.952.962.852.942.947,555,300
Sep 05, 20122.932.952.852.922.928,145,100
Sep 04, 20122.812.842.672.832.8312,356,800
Aug 31, 20122.882.892.802.802.8011,332,200
Aug 30, 20122.942.962.882.892.897,682,000
Aug 29, 20123.053.062.952.962.9613,312,200
Aug 28, 20123.023.122.983.083.0811,711,800
Aug 27, 20123.243.263.023.063.0616,947,800
Aug 24, 20123.233.283.163.273.279,486,700
Aug 23, 20123.273.403.193.253.2520,050,200
Aug 22, 20123.123.283.053.263.2639,602,600
Aug 21, 20122.983.032.972.972.976,929,900
Aug 20, 20122.983.072.962.992.9912,210,100
Aug 17, 20123.003.042.963.003.0010,827,300
Aug 16, 20123.033.052.913.003.0028,682,800
Aug 15, 20123.023.112.993.063.0611,088,900
Aug 14, 20122.933.042.903.023.0213,439,500
Aug 13, 20122.973.042.922.932.936,808,600
Aug 10, 20122.993.072.902.952.958,388,400
Aug 09, 20122.893.122.793.013.0116,922,300
Aug 08, 20123.013.052.902.952.9512,422,200
Aug 07, 20122.983.122.983.013.0119,005,800
Aug 06, 20122.723.052.702.942.9429,629,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...