Zynga Inc historical prices

   Watch this stock

Historical chart

    3.15 
    2.85 
    2.54 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 2.50 2.61 2.47 2.48 17,829,780
Jul 30, 2015 2.52 2.53 2.46 2.47 5,840,816
Jul 29, 2015 2.51 2.54 2.45 2.51 11,481,293
Jul 28, 2015 2.55 2.57 2.48 2.48 22,635,756
Jul 27, 2015 2.62 2.63 2.51 2.54 13,092,525
Jul 24, 2015 2.70 2.70 2.60 2.62 11,776,375
Jul 23, 2015 2.69 2.72 2.62 2.67 7,171,836
Jul 22, 2015 2.69 2.73 2.66 2.66 3,452,279
Jul 21, 2015 2.66 2.75 2.66 2.69 7,096,838
Jul 20, 2015 2.74 2.74 2.65 2.65 6,590,248
Jul 17, 2015 2.77 2.84 2.70 2.71 10,217,877
Jul 16, 2015 2.73 2.78 2.70 2.75 6,812,209
Jul 15, 2015 2.78 2.81 2.70 2.70 6,296,952
Jul 14, 2015 2.70 2.78 2.69 2.75 8,247,744
Jul 13, 2015 2.66 2.71 2.66 2.67 6,840,078
Jul 10, 2015 2.68 2.70 2.61 2.65 10,190,583
Jul 9, 2015 2.77 2.78 2.63 2.65 20,444,409
Jul 8, 2015 2.81 2.82 2.73 2.74 6,931,094
Jul 7, 2015 2.80 2.88 2.76 2.84 7,976,289
Jul 6, 2015 2.83 2.83 2.76 2.80 6,730,149
Jul 2, 2015 2.82 2.89 2.82 2.84 4,283,686
Jul 1, 2015 2.87 2.96 2.82 2.84 12,732,942
Jun 30, 2015 2.90 2.91 2.86 2.86 4,878,077
Jun 29, 2015 2.92 2.94 2.87 2.88 7,511,105
Jun 26, 2015 2.99 3.00 2.93 2.94 5,331,368
Jun 25, 2015 2.97 3.00 2.95 2.99 6,520,577
Jun 24, 2015 2.95 2.99 2.93 2.98 3,997,514
Jun 23, 2015 2.97 2.99 2.94 2.96 4,691,492
Jun 22, 2015 2.98 3.01 2.97 2.98 4,166,575
Jun 19, 2015 3.00 3.02 2.98 2.99 7,164,485