Zynga Inc historical prices

   Watch this stock

Historical chart

    2.84 
    2.50 
    2.15 
 Jul 2, 2015 Jun 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2016 2.41 2.43 2.35 2.42 21,223,544
Jun 28, 2016 2.38 2.39 2.33 2.36 8,448,500
Jun 27, 2016 2.40 2.41 2.27 2.32 24,011,201
Jun 24, 2016 2.42 2.50 2.42 2.43 18,307,049
Jun 23, 2016 2.55 2.62 2.53 2.55 15,609,482
Jun 22, 2016 2.58 2.58 2.50 2.54 13,720,971
Jun 21, 2016 2.57 2.61 2.55 2.59 13,140,183
Jun 20, 2016 2.49 2.60 2.48 2.57 16,852,745
Jun 17, 2016 2.54 2.55 2.46 2.46 20,154,865
Jun 16, 2016 2.60 2.62 2.51 2.54 28,631,512
Jun 15, 2016 2.62 2.68 2.57 2.64 21,851,827
Jun 14, 2016 2.55 2.68 2.54 2.63 12,459,709
Jun 13, 2016 2.61 2.64 2.50 2.54 17,695,952
Jun 10, 2016 2.60 2.66 2.60 2.65 15,889,707
Jun 9, 2016 2.61 2.62 2.58 2.62 6,640,861
Jun 8, 2016 2.60 2.65 2.59 2.61 4,638,870
Jun 7, 2016 2.64 2.66 2.59 2.61 6,547,239
Jun 6, 2016 2.60 2.64 2.58 2.64 8,643,033
Jun 3, 2016 2.62 2.64 2.59 2.61 5,132,068
Jun 2, 2016 2.61 2.66 2.61 2.62 3,238,017
Jun 1, 2016 2.56 2.66 2.56 2.64 5,374,822
May 31, 2016 2.58 2.60 2.55 2.57 7,696,580
May 27, 2016 2.60 2.64 2.59 2.60 4,214,539
May 26, 2016 2.58 2.63 2.58 2.61 6,688,041
May 25, 2016 2.55 2.62 2.55 2.61 5,021,393
May 24, 2016 2.57 2.59 2.55 2.56 4,176,723
May 23, 2016 2.54 2.62 2.54 2.57 5,036,344
May 20, 2016 2.53 2.61 2.52 2.56 5,738,094
May 19, 2016 2.52 2.55 2.51 2.54 8,209,972
May 18, 2016 2.53 2.56 2.48 2.52 13,794,559