Zynga Inc historical prices

   Watch this stock

Historical chart

    2.97 
    2.58 
    2.20 
 Sep 29, 2015 Sep 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 26, 2016 2.82 2.86 2.81 2.83 14,559,505
Sep 23, 2016 2.84 2.85 2.80 2.84 6,456,245
Sep 22, 2016 2.87 2.87 2.79 2.84 8,686,960
Sep 21, 2016 2.82 2.88 2.77 2.87 12,625,694
Sep 20, 2016 2.87 2.88 2.78 2.81 9,019,090
Sep 19, 2016 2.91 2.92 2.85 2.86 9,144,584
Sep 16, 2016 2.89 2.92 2.87 2.91 10,110,063
Sep 15, 2016 2.90 2.95 2.87 2.92 11,226,542
Sep 14, 2016 2.87 2.91 2.82 2.91 16,967,815
Sep 13, 2016 2.79 2.86 2.79 2.86 19,922,238
Sep 12, 2016 2.71 2.84 2.67 2.84 28,534,364
Sep 9, 2016 2.85 2.86 2.72 2.73 18,569,104
Sep 8, 2016 2.74 2.89 2.71 2.85 26,850,217
Sep 7, 2016 2.79 2.80 2.73 2.76 12,237,670
Sep 6, 2016 2.72 2.79 2.70 2.78 18,534,870
Sep 2, 2016 2.69 2.76 2.69 2.72 13,414,669
Sep 1, 2016 2.75 2.75 2.67 2.68 7,890,719
Aug 31, 2016 2.74 2.77 2.72 2.73 16,733,368
Aug 30, 2016 2.76 2.78 2.73 2.76 7,264,532
Aug 29, 2016 2.67 2.79 2.64 2.77 15,395,158
Aug 26, 2016 2.64 2.71 2.64 2.69 16,597,974
Aug 25, 2016 2.63 2.67 2.62 2.64 11,666,470
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