Zynga Inc historical prices

   Watch this stock

Historical chart

    2.97 
    2.58 
    2.20 
 Aug 28, 2015 Aug 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 25, 2016 2.63 2.67 2.62 2.64 11,664,770
Aug 24, 2016 2.66 2.69 2.61 2.62 7,527,326
Aug 23, 2016 2.65 2.68 2.65 2.66 5,638,643
Aug 22, 2016 2.68 2.70 2.62 2.65 9,486,521
Aug 19, 2016 2.66 2.69 2.66 2.67 5,874,624
Aug 18, 2016 2.65 2.72 2.65 2.66 12,250,867
Aug 17, 2016 2.64 2.68 2.62 2.66 11,118,312
Aug 16, 2016 2.64 2.73 2.64 2.68 12,427,069
Aug 15, 2016 2.65 2.73 2.65 2.71 7,953,687
Aug 12, 2016 2.68 2.69 2.65 2.65 12,279,252
Aug 11, 2016 2.72 2.73 2.66 2.66 16,145,707
Aug 10, 2016 2.74 2.76 2.72 2.72 6,340,493
Aug 9, 2016 2.80 2.82 2.75 2.75 7,423,837
Aug 8, 2016 2.79 2.85 2.77 2.82 13,744,355
Aug 5, 2016 2.79 2.86 2.71 2.77 21,046,774
Aug 4, 2016 2.98 3.02 2.91 2.97 21,240,355
Aug 3, 2016 2.93 2.98 2.92 2.96 21,245,797
Aug 2, 2016 2.88 2.90 2.83 2.85 6,739,378
Aug 1, 2016 2.86 2.90 2.82 2.88 10,390,289
Jul 29, 2016 2.87 2.89 2.82 2.87 8,505,418
Jul 28, 2016 2.90 2.94 2.86 2.87 10,682,537
Jul 27, 2016 2.89 2.89 2.85 2.89 7,760,815
Jul 26, 2016 2.80 2.89 2.80 2.88 10,071,791
Jul 25, 2016 2.86 2.87 2.78 2.83 13,730,296
Jul 22, 2016 2.81 2.86 2.79 2.86 12,281,501
Jul 21, 2016 2.79 2.82 2.75 2.77 15,245,240
Jul 20, 2016 2.83 2.84 2.77 2.79 14,023,177
Jul 19, 2016 2.86 2.87 2.79 2.80 10,089,439
Jul 18, 2016 2.81 2.88 2.80 2.85 14,087,810
Jul 15, 2016 2.83 2.84 2.75 2.83 12,132,859