Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.62 
    3.44 
 Nov 4, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 2.32 2.41 2.31 2.40 10,418,560
Oct 29, 2014 2.38 2.40 2.31 2.34 7,926,917
Oct 28, 2014 2.36 2.43 2.36 2.40 6,043,930
Oct 27, 2014 2.37 2.38 2.31 2.38 7,204,366
Oct 24, 2014 2.34 2.41 2.34 2.37 5,677,628
Oct 23, 2014 2.34 2.41 2.34 2.37 7,780,631
Oct 22, 2014 2.42 2.55 2.31 2.34 22,594,669
Oct 21, 2014 2.31 2.48 2.29 2.43 22,317,469
Oct 20, 2014 2.27 2.34 2.25 2.29 12,880,296
Oct 17, 2014 2.35 2.37 2.28 2.29 13,795,518
Oct 16, 2014 2.25 2.40 2.24 2.29 16,318,070
Oct 15, 2014 2.25 2.30 2.20 2.28 13,623,738
Oct 14, 2014 2.25 2.32 2.23 2.27 22,966,342
Oct 13, 2014 2.39 2.40 2.25 2.28 28,849,524
Oct 10, 2014 2.37 2.39 2.23 2.37 22,667,918
Oct 9, 2014 2.57 2.59 2.36 2.40 26,841,264
Oct 8, 2014 2.60 2.61 2.45 2.56 39,459,785
Oct 7, 2014 2.53 2.72 2.53 2.56 18,400,103
Oct 6, 2014 2.62 2.66 2.52 2.55 18,884,683
Oct 3, 2014 2.64 2.68 2.60 2.62 11,211,872
Oct 2, 2014 2.66 2.67 2.55 2.62 35,703,833
Oct 1, 2014 2.71 2.73 2.60 2.69 21,086,429
Sep 30, 2014 2.79 2.80 2.70 2.70 16,830,628
Sep 29, 2014 2.81 2.83 2.74 2.79 36,420,972
Sep 26, 2014 2.96 2.99 2.83 2.83 19,464,836
Sep 25, 2014 3.00 3.02 2.94 2.96 8,362,349
Sep 24, 2014 2.98 3.04 2.94 3.01 14,906,686
Sep 23, 2014 3.10 3.11 2.98 3.00 11,146,419
Sep 22, 2014 3.02 3.08 2.99 3.05 14,422,772
Sep 19, 2014 3.10 3.11 3.04 3.06 20,329,268