Zynga Inc historical prices

   Watch this stock

Historical chart

    3.01 
    2.71 
    2.41 
 Feb 29, 2016 Feb 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 24, 2017 2.69 2.73 2.67 2.70 6,418,886
Feb 23, 2017 2.83 2.84 2.70 2.71 9,845,085
Feb 22, 2017 2.70 2.84 2.70 2.83 23,266,032
Feb 21, 2017 2.67 2.71 2.66 2.71 10,078,397
Feb 17, 2017 2.62 2.70 2.62 2.68 11,927,808
Feb 16, 2017 2.61 2.66 2.61 2.63 7,154,617
Feb 15, 2017 2.59 2.69 2.55 2.67 31,620,951
Feb 14, 2017 2.58 2.74 2.57 2.70 10,346,364
Feb 13, 2017 2.60 2.65 2.53 2.63 11,192,179
Feb 10, 2017 2.45 2.65 2.40 2.58 18,771,416
Feb 9, 2017 2.54 2.57 2.47 2.52 17,413,709
Feb 8, 2017 2.56 2.56 2.48 2.50 24,982,822
Feb 7, 2017 2.55 2.58 2.43 2.57 27,674,814
Feb 6, 2017 2.54 2.55 2.50 2.54 13,943,632
Feb 3, 2017 2.54 2.56 2.53 2.55 7,479,716
Feb 2, 2017 2.54 2.56 2.53 2.54 5,993,282
Feb 1, 2017 2.55 2.57 2.53 2.55 9,094,292
Jan 31, 2017 2.57 2.60 2.51 2.52 12,791,043
Jan 30, 2017 2.55 2.60 2.53 2.60 4,880,300
Jan 27, 2017 2.57 2.59 2.55 2.57 9,792,930
Jan 26, 2017 2.60 2.62 2.56 2.57 8,609,057
Jan 25, 2017 2.56 2.61 2.54 2.60 17,657,665
Jan 24, 2017 2.59 2.61 2.52 2.55 15,117,078
Jan 23, 2017 2.62 2.63 2.58 2.60 6,818,601
Jan 20, 2017 2.65 2.65 2.59 2.64 9,480,626
Jan 19, 2017 2.62 2.65 2.62 2.63 4,169,019
Jan 18, 2017 2.63 2.64 2.59 2.60 2,644,184
Jan 17, 2017 2.60 2.64 2.60 2.63 4,165,964
Jan 13, 2017 2.68 2.69 2.60 2.64 10,329,720
Jan 12, 2017 2.65 2.69 2.61 2.67 7,578,917