Zynga Inc historical prices

   Watch this stock

Historical chart

    3.01 
    2.77 
    2.54 
 Apr 25, 2016 Apr 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 21, 2017 2.80 2.82 2.77 2.79 5,321,303
Apr 20, 2017 2.84 2.85 2.82 2.82 2,892,745
Apr 19, 2017 2.81 2.85 2.79 2.82 5,771,704
Apr 18, 2017 2.77 2.83 2.77 2.82 22,883,966
Apr 17, 2017 2.73 2.80 2.73 2.78 6,556,115
Apr 13, 2017 2.77 2.81 2.76 2.77 3,045,183
Apr 12, 2017 2.79 2.81 2.77 2.78 2,942,090
Apr 11, 2017 2.79 2.83 2.78 2.79 10,170,263
Apr 10, 2017 2.81 2.83 2.76 2.79 17,655,289
Apr 7, 2017 2.79 2.86 2.78 2.80 4,012,558
Apr 6, 2017 2.81 2.82 2.78 2.80 4,623,943
Apr 5, 2017 2.79 2.82 2.78 2.78 7,753,410
Apr 4, 2017 2.81 2.84 2.79 2.79 9,823,824
Apr 3, 2017 2.85 2.86 2.79 2.83 5,268,047
Mar 31, 2017 2.90 2.92 2.84 2.85 5,421,996
Mar 30, 2017 2.84 2.95 2.82 2.88 22,847,965
Mar 29, 2017 2.81 2.85 2.81 2.83 3,889,251
Mar 28, 2017 2.80 2.85 2.79 2.82 7,217,590
Mar 27, 2017 2.76 2.81 2.76 2.81 3,034,965
Mar 24, 2017 2.79 2.84 2.79 2.80 4,035,700
Mar 23, 2017 2.75 2.83 2.74 2.81 9,012,528
Mar 22, 2017 2.73 2.76 2.71 2.76 3,275,124
Mar 21, 2017 2.80 2.82 2.74 2.76 5,687,085
Mar 20, 2017 2.79 2.83 2.78 2.80 7,977,378
Mar 17, 2017 2.82 2.84 2.79 2.80 7,240,950
Mar 16, 2017 2.73 2.86 2.73 2.84 6,819,996
Mar 15, 2017 2.79 2.87 2.78 2.84 5,601,766
Mar 14, 2017 2.80 2.81 2.77 2.78 5,267,546
Mar 13, 2017 2.83 2.85 2.80 2.81 4,669,339
Mar 10, 2017 2.76 2.84 2.76 2.82 7,077,141