Zynga Inc historical prices

   Watch this stock

Historical chart

    4.56 
    3.79 
    3.01 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 2.72 2.82 2.72 2.77 8,261,553
Mar 26, 2015 2.74 2.80 2.71 2.72 11,453,176
Mar 25, 2015 2.82 2.84 2.75 2.77 19,292,456
Mar 24, 2015 2.75 2.89 2.71 2.81 39,292,892
Mar 23, 2015 2.71 2.79 2.70 2.76 16,167,517
Mar 20, 2015 2.65 2.73 2.64 2.70 11,462,314
Mar 19, 2015 2.63 2.66 2.61 2.65 6,964,991
Mar 18, 2015 2.60 2.68 2.59 2.62 12,103,149
Mar 17, 2015 2.55 2.69 2.55 2.62 13,168,721
Mar 16, 2015 2.59 2.63 2.51 2.57 16,663,133
Mar 13, 2015 2.70 2.72 2.56 2.59 28,979,450
Mar 12, 2015 2.60 2.72 2.59 2.68 25,108,006
Mar 11, 2015 2.56 2.63 2.51 2.61 17,064,845
Mar 10, 2015 2.52 2.56 2.48 2.55 9,761,036
Mar 9, 2015 2.53 2.59 2.48 2.54 13,921,837
Mar 6, 2015 2.40 2.60 2.39 2.54 25,639,787
Mar 5, 2015 2.41 2.44 2.38 2.41 13,435,780
Mar 4, 2015 2.34 2.41 2.33 2.39 24,448,062
Mar 3, 2015 2.34 2.39 2.30 2.35 24,959,621
Mar 2, 2015 2.29 2.33 2.28 2.32 9,748,450
Feb 27, 2015 2.30 2.32 2.27 2.30 13,032,824
Feb 26, 2015 2.35 2.36 2.28 2.31 27,700,259
Feb 25, 2015 2.30 2.35 2.30 2.33 12,564,090
Feb 24, 2015 2.29 2.32 2.28 2.32 9,213,904
Feb 23, 2015 2.30 2.33 2.29 2.32 10,195,135
Feb 20, 2015 2.29 2.33 2.29 2.32 14,781,645
Feb 19, 2015 2.28 2.32 2.24 2.32 17,030,439
Feb 18, 2015 2.35 2.36 2.27 2.31 14,900,317
Feb 17, 2015 2.25 2.37 2.24 2.32 26,152,980
Feb 13, 2015 2.26 2.32 2.20 2.24 92,440,329