Zynga Inc historical prices

   Watch this stock

Historical chart

    3.06 
    2.64 
    2.23 
 Jun 1, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2016 2.60 2.64 2.59 2.60 4,214,659
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
May 17, 2016 2.52 2.64 2.52 2.62 9,712,852
May 16, 2016 2.39 2.59 2.39 2.57 12,198,404
May 13, 2016 2.54 2.58 2.53 2.55 3,877,058
May 12, 2016 2.52 2.60 2.51 2.55 6,276,892
May 11, 2016 2.51 2.55 2.49 2.54 6,494,222
May 10, 2016 2.54 2.55 2.52 2.53 7,417,208
May 9, 2016 2.53 2.59 2.52 2.54 10,616,532
May 6, 2016 2.54 2.59 2.50 2.55 7,648,765
May 5, 2016 2.60 2.64 2.51 2.55 19,508,630
May 4, 2016 2.31 2.32 2.28 2.30 7,640,524
May 3, 2016 2.33 2.35 2.31 2.32 5,361,761
May 2, 2016 2.39 2.40 2.34 2.37 9,780,685
Apr 29, 2016 2.40 2.44 2.35 2.38 8,172,575
Apr 28, 2016 2.41 2.45 2.39 2.40 5,454,134
Apr 27, 2016 2.43 2.45 2.40 2.43 3,792,341
Apr 26, 2016 2.46 2.48 2.41 2.44 10,460,512
Apr 25, 2016 2.48 2.49 2.44 2.46 5,914,757
Apr 22, 2016 2.52 2.55 2.45 2.48 8,256,315
Apr 21, 2016 2.48 2.54 2.44 2.53 13,726,403
Apr 20, 2016 2.47 2.50 2.45 2.48 6,019,178
Apr 19, 2016 2.44 2.50 2.44 2.47 7,424,248
Apr 18, 2016 2.39 2.47 2.36 2.46 5,722,118