Zynga Inc historical prices

   Watch this stock

Historical chart

    3.06 
    2.64 
    2.23 
 May 4, 2015 Apr 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 28, 2016 2.41 2.45 2.39 2.40 5,454,134
Apr 27, 2016 2.43 2.45 2.40 2.43 3,792,341
Apr 26, 2016 2.46 2.48 2.41 2.44 10,460,512
Apr 25, 2016 2.48 2.49 2.44 2.46 5,914,757
Apr 22, 2016 2.52 2.55 2.45 2.48 8,256,315
Apr 21, 2016 2.48 2.54 2.44 2.53 13,726,403
Apr 20, 2016 2.47 2.50 2.45 2.48 6,019,178
Apr 19, 2016 2.44 2.50 2.44 2.47 7,424,248
Apr 18, 2016 2.39 2.47 2.36 2.46 5,722,118
Apr 15, 2016 2.42 2.47 2.42 2.44 7,287,195
Apr 14, 2016 2.44 2.45 2.40 2.43 3,545,753
Apr 13, 2016 2.37 2.45 2.35 2.44 12,831,950
Apr 12, 2016 2.35 2.39 2.31 2.36 12,053,651
Apr 11, 2016 2.42 2.42 2.32 2.34 21,172,787
Apr 8, 2016 2.35 2.40 2.32 2.40 7,400,292
Apr 7, 2016 2.40 2.41 2.32 2.36 8,814,039
Apr 6, 2016 2.31 2.43 2.30 2.40 14,517,997
Apr 5, 2016 2.27 2.32 2.25 2.30 13,491,025
Apr 4, 2016 2.21 2.31 2.19 2.29 18,850,461
Apr 1, 2016 2.25 2.26 2.18 2.20 23,062,487
Mar 31, 2016 2.26 2.28 2.22 2.28 14,942,278
Mar 30, 2016 2.24 2.28 2.20 2.26 33,030,904
Mar 29, 2016 2.18 2.25 2.14 2.23 11,868,940
Mar 28, 2016 2.20 2.21 2.15 2.18 5,516,180
Mar 24, 2016 2.18 2.20 2.13 2.20 5,869,906
Mar 23, 2016 2.26 2.27 2.16 2.17 7,216,699
Mar 22, 2016 2.22 2.29 2.20 2.25 12,676,836
Mar 21, 2016 2.25 2.27 2.20 2.23 12,775,344
Mar 18, 2016 2.25 2.27 2.23 2.27 10,447,504
Mar 17, 2016 2.23 2.27 2.20 2.23 15,280,217