Zynga Inc historical prices

   Watch this stock

Historical chart

    3.01 
    2.61 
    2.21 
 Jan 25, 2016 Jan 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 11, 2017 2.59 2.64 2.57 2.63 8,814,262
Jan 10, 2017 2.66 2.68 2.60 2.60 9,396,632
Jan 9, 2017 2.71 2.76 2.66 2.66 10,599,479
Jan 6, 2017 2.67 2.73 2.64 2.72 5,996,077
Jan 5, 2017 2.69 2.71 2.63 2.65 5,955,669
Jan 4, 2017 2.66 2.73 2.62 2.69 9,611,325
Jan 3, 2017 2.60 2.65 2.56 2.65 19,617,128
Dec 30, 2016 2.58 2.60 2.56 2.57 7,396,601
Dec 29, 2016 2.58 2.62 2.57 2.60 4,748,568
Dec 28, 2016 2.58 2.60 2.55 2.58 4,177,147
Dec 27, 2016 2.62 2.65 2.55 2.59 6,829,916
Dec 23, 2016 2.60 2.62 2.56 2.59 10,794,143
Dec 22, 2016 2.65 2.65 2.52 2.56 15,014,025
Dec 21, 2016 2.69 2.70 2.63 2.65 6,430,548
Dec 20, 2016 2.69 2.74 2.68 2.69 7,547,587
Dec 19, 2016 2.78 2.78 2.64 2.68 18,371,508
Dec 16, 2016 2.81 2.84 2.73 2.76 11,893,632
Dec 15, 2016 2.80 2.84 2.78 2.83 8,374,720
Dec 14, 2016 2.80 2.81 2.75 2.79 7,833,777
Dec 13, 2016 2.91 2.94 2.80 2.81 9,293,422
Dec 12, 2016 2.92 2.96 2.88 2.88 11,856,383
Dec 9, 2016 3.05 3.05 2.90 2.93 14,950,681
Dec 8, 2016 3.03 3.08 3.00 3.01 11,846,179
Dec 7, 2016 2.92 3.02 2.90 3.00 14,023,679