Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.72 
    3.65 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 4.08 4.13 4.00 4.11 26,197,793
Apr 15, 2014 4.06 4.06 3.79 4.01 36,685,612
Apr 14, 2014 4.15 4.17 3.89 4.01 29,686,815
Apr 11, 2014 4.12 4.20 4.00 4.07 32,156,262
Apr 10, 2014 4.40 4.40 4.05 4.07 32,786,426
Apr 9, 2014 4.33 4.39 4.28 4.37 24,775,349
Apr 8, 2014 4.26 4.37 4.22 4.30 29,561,989
Apr 7, 2014 4.26 4.34 4.11 4.19 63,149,995
Apr 4, 2014 4.20 4.33 4.08 4.20 38,065,696
Apr 3, 2014 4.33 4.39 4.10 4.15 36,988,229
Apr 2, 2014 4.40 4.54 4.32 4.32 36,325,918
Apr 1, 2014 4.34 4.49 4.32 4.38 32,441,753
Mar 31, 2014 4.52 4.54 4.21 4.30 31,174,713
Mar 28, 2014 4.67 4.67 4.26 4.42 46,037,668
Mar 27, 2014 4.60 4.63 4.36 4.47 55,456,814
Mar 26, 2014 4.75 4.75 4.52 4.64 58,092,148
Mar 25, 2014 4.75 5.08 4.75 4.84 45,490,737
Mar 24, 2014 4.87 4.95 4.66 4.70 34,411,407
Mar 21, 2014 5.07 5.13 4.87 4.95 37,566,587
Mar 20, 2014 5.12 5.28 5.01 5.08 26,778,078
Mar 19, 2014 5.31 5.38 5.05 5.14 36,224,699
Mar 18, 2014 5.34 5.46 5.18 5.35 28,174,190
Mar 17, 2014 5.58 5.59 5.33 5.34 27,678,764
Mar 14, 2014 5.52 5.57 5.42 5.46 17,949,249
Mar 13, 2014 5.78 5.79 5.42 5.52 39,279,450
Mar 12, 2014 5.65 5.87 5.50 5.79 35,920,853
Mar 11, 2014 5.52 5.89 5.41 5.65 46,063,922
Mar 10, 2014 5.55 5.62 5.48 5.53 15,193,613
Mar 7, 2014 5.57 5.63 5.48 5.58 24,970,696
Mar 6, 2014 5.65 5.70 5.46 5.51 26,235,033