Zynga Inc historical prices

   Watch this stock

Historical chart

    3.01 
    2.61 
    2.21 
 Dec 9, 2015 Dec 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 5, 2016 2.87 2.97 2.85 2.95 8,295,535
Dec 2, 2016 2.86 2.89 2.84 2.86 5,178,557
Dec 1, 2016 2.86 2.90 2.77 2.87 18,944,506
Nov 30, 2016 2.89 2.90 2.85 2.86 5,403,279
Nov 29, 2016 2.84 2.89 2.83 2.87 6,355,470
Nov 28, 2016 2.86 2.90 2.84 2.85 4,424,234
Nov 25, 2016 2.89 2.92 2.87 2.88 2,215,999
Nov 23, 2016 2.79 2.86 2.78 2.85 4,364,822
Nov 22, 2016 2.80 2.82 2.78 2.79 8,286,278
Nov 21, 2016 2.81 2.81 2.78 2.80 3,858,887
Nov 18, 2016 2.80 2.83 2.79 2.80 9,686,304
Nov 17, 2016 2.82 2.84 2.80 2.80 7,427,372
Nov 16, 2016 2.80 2.84 2.78 2.81 18,142,086
Nov 15, 2016 2.85 2.93 2.84 2.85 10,524,787
Nov 14, 2016 2.88 2.92 2.85 2.85 7,665,642
Nov 11, 2016 2.78 2.90 2.75 2.89 7,992,508
Nov 10, 2016 2.81 2.86 2.75 2.80 8,031,976
Nov 9, 2016 2.85 2.88 2.76 2.82 12,526,655
Nov 8, 2016 2.73 2.90 2.71 2.88 19,098,047
Nov 7, 2016 2.76 2.83 2.71 2.73 13,867,466
Nov 4, 2016 2.74 2.81 2.72 2.73 11,180,450
Nov 3, 2016 2.71 2.86 2.70 2.76 22,734,257
Nov 2, 2016 2.80 2.84 2.70 2.74 19,968,016
Nov 1, 2016 2.81 2.89 2.77 2.80 8,512,203
Oct 31, 2016 2.82 2.83 2.76 2.81 5,711,355
Oct 28, 2016 2.79 2.84 2.77 2.82 13,067,468
Oct 27, 2016 2.82 2.85 2.78 2.78 8,938,964
Oct 26, 2016 2.90 2.90 2.80 2.82 8,227,155
Oct 25, 2016 2.94 2.96 2.91 2.91 4,076,400
Oct 24, 2016 2.90 2.94 2.89 2.94 6,183,042