Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.61 
    3.42 
 Mar 4, 2014 Mar 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 2, 2015 2.29 2.33 2.28 2.32 9,748,450
Feb 27, 2015 2.30 2.32 2.27 2.30 13,032,824
Feb 26, 2015 2.35 2.36 2.28 2.31 27,700,259
Feb 25, 2015 2.30 2.35 2.30 2.33 12,564,090
Feb 24, 2015 2.29 2.32 2.28 2.32 9,213,904
Feb 23, 2015 2.30 2.33 2.29 2.32 10,195,135
Feb 20, 2015 2.29 2.33 2.29 2.32 14,781,645
Feb 19, 2015 2.28 2.32 2.24 2.32 17,030,439
Feb 18, 2015 2.35 2.36 2.27 2.31 14,900,317
Feb 17, 2015 2.25 2.37 2.24 2.32 26,152,980
Feb 13, 2015 2.26 2.32 2.20 2.24 92,440,329
Feb 12, 2015 2.80 2.80 2.63 2.66 55,525,916
Feb 11, 2015 2.81 2.87 2.78 2.81 14,431,947
Feb 10, 2015 2.76 2.84 2.73 2.80 11,796,411
Feb 9, 2015 2.75 2.79 2.71 2.75 12,017,323
Feb 6, 2015 2.65 2.78 2.64 2.74 13,754,782
Feb 5, 2015 2.60 2.69 2.60 2.64 9,808,471
Feb 4, 2015 2.62 2.62 2.55 2.58 6,932,912
Feb 3, 2015 2.59 2.63 2.56 2.59 11,381,424
Feb 2, 2015 2.56 2.59 2.54 2.57 8,432,631
Jan 30, 2015 2.56 2.62 2.54 2.56 6,233,452
Jan 29, 2015 2.55 2.63 2.52 2.58 9,042,819
Jan 28, 2015 2.68 2.68 2.57 2.58 8,391,469
Jan 27, 2015 2.65 2.69 2.64 2.66 5,742,485
Jan 26, 2015 2.72 2.76 2.65 2.67 7,695,047
Jan 23, 2015 2.62 2.77 2.62 2.73 11,476,800
Jan 22, 2015 2.60 2.68 2.56 2.62 8,084,670
Jan 21, 2015 2.61 2.63 2.53 2.59 15,948,484
Jan 20, 2015 2.61 2.67 2.58 2.63 19,775,807
Jan 16, 2015 2.55 2.66 2.54 2.61 19,408,239