Zynga Inc historical prices

   Watch this stock

Historical chart

    3.24 
    2.91 
    2.57 
 Jul 2, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 2.92 2.94 2.87 2.88 7,511,105
Jun 26, 2015 2.99 3.00 2.93 2.94 5,331,368
Jun 25, 2015 2.97 3.00 2.95 2.99 6,520,577
Jun 24, 2015 2.95 2.99 2.93 2.98 3,997,514
Jun 23, 2015 2.97 2.99 2.94 2.96 4,691,492
Jun 22, 2015 2.98 3.01 2.97 2.98 4,166,575
Jun 19, 2015 3.00 3.02 2.98 2.99 7,164,485
Jun 18, 2015 2.97 3.02 2.92 2.99 7,461,742
Jun 17, 2015 2.96 2.98 2.95 2.96 4,484,171
Jun 16, 2015 2.99 3.01 2.91 2.95 8,969,898
Jun 15, 2015 3.04 3.04 2.98 2.99 9,586,270
Jun 12, 2015 2.99 3.06 2.97 3.04 8,104,184
Jun 11, 2015 3.01 3.05 2.98 2.99 6,875,330
Jun 10, 2015 2.98 3.07 2.98 3.01 9,518,001
Jun 9, 2015 2.98 3.00 2.94 2.98 8,125,382
Jun 8, 2015 3.06 3.07 2.98 2.99 7,092,686
Jun 5, 2015 3.01 3.07 3.00 3.06 7,915,607
Jun 4, 2015 3.01 3.08 3.00 3.02 5,645,786
Jun 3, 2015 2.99 3.05 2.98 3.04 8,941,283
Jun 2, 2015 2.94 2.99 2.93 2.98 6,546,958
Jun 1, 2015 2.95 2.98 2.92 2.94 12,255,193
May 29, 2015 2.91 2.96 2.89 2.95 12,690,230
May 28, 2015 2.87 2.99 2.86 2.94 11,611,330
May 27, 2015 2.87 2.90 2.84 2.86 8,550,940
May 26, 2015 2.93 2.94 2.85 2.85 7,422,227
May 22, 2015 2.97 2.98 2.92 2.93 7,874,532
May 21, 2015 2.96 2.99 2.93 2.97 10,773,447
May 20, 2015 3.01 3.03 2.88 2.96 17,146,235
May 19, 2015 2.98 3.08 2.97 3.00 15,171,370
May 18, 2015 3.05 3.10 2.96 2.97 13,321,368