Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.62 
    3.44 
 Dec 30, 2013 Dec 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 26, 2014 2.69 2.77 2.65 2.67 8,394,000
Dec 24, 2014 2.70 2.72 2.65 2.71 5,555,198
Dec 23, 2014 2.80 2.87 2.70 2.72 14,491,932
Dec 22, 2014 2.70 2.83 2.70 2.81 17,346,859
Dec 19, 2014 2.45 2.70 2.43 2.70 29,376,222
Dec 18, 2014 2.43 2.52 2.42 2.44 16,343,865
Dec 17, 2014 2.38 2.47 2.35 2.39 14,666,775
Dec 16, 2014 2.41 2.52 2.30 2.32 28,180,883
Dec 15, 2014 2.49 2.55 2.42 2.44 16,926,099
Dec 12, 2014 2.42 2.53 2.42 2.50 8,430,156
Dec 11, 2014 2.50 2.55 2.45 2.47 7,321,935
Dec 10, 2014 2.55 2.59 2.47 2.51 10,041,771
Dec 9, 2014 2.43 2.61 2.39 2.56 14,466,957
Dec 8, 2014 2.52 2.55 2.45 2.48 7,627,979
Dec 5, 2014 2.54 2.58 2.49 2.51 8,233,370
Dec 4, 2014 2.54 2.55 2.47 2.53 8,401,488
Dec 3, 2014 2.45 2.59 2.45 2.54 11,070,658
Dec 2, 2014 2.50 2.52 2.45 2.48 8,211,642
Dec 1, 2014 2.58 2.59 2.50 2.51 9,465,597
Nov 28, 2014 2.63 2.64 2.57 2.60 4,792,819
Nov 26, 2014 2.62 2.67 2.62 2.63 5,760,637
Nov 25, 2014 2.66 2.68 2.62 2.64 10,604,487
Nov 24, 2014 2.71 2.74 2.61 2.68 8,360,994
Nov 21, 2014 2.72 2.73 2.68 2.69 8,813,283
Nov 20, 2014 2.65 2.74 2.64 2.69 8,988,401
Nov 19, 2014 2.68 2.72 2.65 2.69 8,689,680
Nov 18, 2014 2.74 2.78 2.66 2.71 11,125,894
Nov 17, 2014 2.78 2.78 2.63 2.75 16,882,581
Nov 14, 2014 2.73 2.80 2.66 2.77 14,817,726
Nov 13, 2014 2.81 2.92 2.70 2.73 27,990,602