Zynga Inc historical prices

   Watch this stock

Historical chart

    3.15 
    2.85 
    2.54 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 2.41 2.54 2.41 2.52 11,078,183
Aug 27, 2015 2.46 2.48 2.39 2.42 12,652,824
Aug 26, 2015 2.47 2.50 2.40 2.43 8,286,544
Aug 25, 2015 2.43 2.50 2.40 2.44 14,297,938
Aug 24, 2015 2.27 2.48 2.20 2.37 18,314,781
Aug 21, 2015 2.51 2.51 2.44 2.44 9,991,869
Aug 20, 2015 2.53 2.56 2.48 2.52 12,934,258
Aug 19, 2015 2.60 2.64 2.56 2.58 7,451,359
Aug 18, 2015 2.61 2.69 2.61 2.62 10,506,019
Aug 17, 2015 2.66 2.69 2.61 2.65 9,709,913
Aug 14, 2015 2.67 2.70 2.65 2.70 6,226,818
Aug 13, 2015 2.74 2.75 2.67 2.70 9,503,301
Aug 12, 2015 2.63 2.75 2.60 2.75 11,230,687
Aug 11, 2015 2.63 2.72 2.62 2.67 10,529,026
Aug 10, 2015 2.64 2.72 2.61 2.67 11,035,002
Aug 7, 2015 2.48 2.64 2.44 2.64 30,302,136
Aug 6, 2015 2.50 2.51 2.45 2.45 20,130,114
Aug 5, 2015 2.51 2.54 2.48 2.51 12,346,766
Aug 4, 2015 2.46 2.52 2.46 2.49 11,708,390
Aug 3, 2015 2.49 2.50 2.43 2.49 10,949,843
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