Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.62 
    3.44 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 2.63 2.64 2.57 2.60 4,792,819
Nov 26, 2014 2.62 2.67 2.62 2.63 5,760,637
Nov 25, 2014 2.66 2.68 2.62 2.64 10,604,487
Nov 24, 2014 2.71 2.74 2.61 2.68 8,360,994
Nov 21, 2014 2.72 2.73 2.68 2.69 8,813,283
Nov 20, 2014 2.65 2.74 2.64 2.69 8,988,401
Nov 19, 2014 2.68 2.72 2.65 2.69 8,689,680
Nov 18, 2014 2.74 2.78 2.66 2.71 11,125,894
Nov 17, 2014 2.78 2.78 2.63 2.75 16,882,581
Nov 14, 2014 2.73 2.80 2.66 2.77 14,817,726
Nov 13, 2014 2.81 2.92 2.70 2.73 27,990,602
Nov 12, 2014 2.72 2.86 2.70 2.81 30,669,754
Nov 11, 2014 2.61 2.78 2.55 2.75 57,523,254
Nov 10, 2014 2.46 2.48 2.38 2.48 23,999,747
Nov 7, 2014 2.59 2.69 2.35 2.43 83,913,120
Nov 6, 2014 2.35 2.43 2.31 2.36 24,342,931
Nov 5, 2014 2.44 2.47 2.34 2.35 18,239,509
Nov 4, 2014 2.60 2.62 2.40 2.43 12,329,759
Nov 3, 2014 2.55 2.62 2.55 2.56 11,136,239
Oct 31, 2014 2.43 2.68 2.42 2.55 31,726,147
Oct 30, 2014 2.32 2.41 2.31 2.40 10,418,560
Oct 29, 2014 2.38 2.40 2.31 2.34 7,926,917
Oct 28, 2014 2.36 2.43 2.36 2.40 6,043,930
Oct 27, 2014 2.37 2.38 2.31 2.38 7,204,366
Oct 24, 2014 2.34 2.41 2.34 2.37 5,677,628
Oct 23, 2014 2.34 2.41 2.34 2.37 7,780,631
Oct 22, 2014 2.42 2.55 2.31 2.34 22,594,669
Oct 21, 2014 2.31 2.48 2.29 2.43 22,317,469
Oct 20, 2014 2.27 2.34 2.25 2.29 12,880,296
Oct 17, 2014 2.35 2.37 2.28 2.29 13,795,518