Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.62 
    3.44 
 Dec 20, 2013 Dec 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 17, 2014 2.38 2.47 2.35 2.39 14,666,775
Dec 16, 2014 2.41 2.52 2.30 2.32 28,180,883
Dec 15, 2014 2.49 2.55 2.42 2.44 16,926,099
Dec 12, 2014 2.42 2.53 2.42 2.50 8,430,156
Dec 11, 2014 2.50 2.55 2.45 2.47 7,321,935
Dec 10, 2014 2.55 2.59 2.47 2.51 10,041,771
Dec 9, 2014 2.43 2.61 2.39 2.56 14,466,957
Dec 8, 2014 2.52 2.55 2.45 2.48 7,627,979
Dec 5, 2014 2.54 2.58 2.49 2.51 8,233,370
Dec 4, 2014 2.54 2.55 2.47 2.53 8,401,488
Dec 3, 2014 2.45 2.59 2.45 2.54 11,070,658
Dec 2, 2014 2.50 2.52 2.45 2.48 8,211,642
Dec 1, 2014 2.58 2.59 2.50 2.51 9,465,597
Nov 28, 2014 2.63 2.64 2.57 2.60 4,792,819
Nov 26, 2014 2.62 2.67 2.62 2.63 5,760,637
Nov 25, 2014 2.66 2.68 2.62 2.64 10,604,487
Nov 24, 2014 2.71 2.74 2.61 2.68 8,360,994
Nov 21, 2014 2.72 2.73 2.68 2.69 8,813,283
Nov 20, 2014 2.65 2.74 2.64 2.69 8,988,401
Nov 19, 2014 2.68 2.72 2.65 2.69 8,689,680
Nov 18, 2014 2.74 2.78 2.66 2.71 11,125,894
Nov 17, 2014 2.78 2.78 2.63 2.75 16,882,581
Nov 14, 2014 2.73 2.80 2.66 2.77 14,817,726
Nov 13, 2014 2.81 2.92 2.70 2.73 27,990,602
Nov 12, 2014 2.72 2.86 2.70 2.81 30,669,754
Nov 11, 2014 2.61 2.78 2.55 2.75 57,523,254
Nov 10, 2014 2.46 2.48 2.38 2.48 23,999,747
Nov 7, 2014 2.59 2.69 2.35 2.43 83,913,120
Nov 6, 2014 2.35 2.43 2.31 2.36 24,342,931
Nov 5, 2014 2.44 2.47 2.34 2.35 18,239,509