Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.79 
    3.79 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 2.89 2.92 2.84 2.88 9,184,551
Aug 27, 2014 2.93 2.96 2.88 2.88 12,726,773
Aug 26, 2014 3.02 3.02 2.91 2.95 14,058,025
Aug 25, 2014 3.07 3.08 3.00 3.01 9,948,463
Aug 22, 2014 3.10 3.10 3.04 3.08 15,659,702
Aug 21, 2014 3.10 3.11 3.01 3.06 19,321,971
Aug 20, 2014 3.09 3.14 3.03 3.12 14,582,734
Aug 19, 2014 3.05 3.15 3.04 3.11 30,761,719
Aug 18, 2014 2.93 3.09 2.92 3.08 35,985,222
Aug 15, 2014 2.88 2.92 2.82 2.91 12,125,424
Aug 14, 2014 2.85 2.88 2.82 2.85 11,362,589
Aug 13, 2014 2.81 2.86 2.81 2.83 11,371,603
Aug 12, 2014 2.82 2.87 2.76 2.86 26,215,391
Aug 11, 2014 2.90 2.90 2.76 2.84 26,810,280
Aug 8, 2014 2.73 2.89 2.70 2.88 85,044,205
Aug 7, 2014 2.81 2.95 2.77 2.92 53,009,475
Aug 6, 2014 2.81 2.84 2.73 2.79 25,371,234
Aug 5, 2014 2.87 2.88 2.79 2.85 17,301,667
Aug 4, 2014 2.88 2.94 2.81 2.84 14,349,882
Aug 1, 2014 2.91 2.93 2.83 2.87 11,287,818
Jul 31, 2014 2.92 2.93 2.86 2.92 15,938,839
Jul 30, 2014 2.95 2.96 2.90 2.92 14,300,855
Jul 29, 2014 3.01 3.02 2.92 2.92 18,423,210
Jul 28, 2014 3.00 3.05 3.00 3.02 17,307,286
Jul 25, 2014 3.02 3.06 3.00 3.00 18,968,108
Jul 24, 2014 3.06 3.09 3.02 3.04 11,982,713
Jul 23, 2014 3.05 3.09 3.03 3.06 10,824,588
Jul 22, 2014 3.11 3.14 3.02 3.04 20,161,688
Jul 21, 2014 3.06 3.12 3.02 3.10 17,649,697
Jul 18, 2014 3.05 3.13 2.97 3.05 58,199,351