Zynga Inc historical prices

   Watch this stock

Historical chart

    3.79 
    3.36 
    2.93 
 Jul 25, 2016 Jul 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 21, 2017 3.73 3.82 3.66 3.78 12,764,501
Jul 20, 2017 3.70 3.83 3.70 3.76 17,752,644
Jul 19, 2017 3.64 3.70 3.58 3.70 6,738,420
Jul 18, 2017 3.58 3.65 3.55 3.65 6,537,164
Jul 17, 2017 3.65 3.67 3.56 3.58 6,962,465
Jul 14, 2017 3.57 3.65 3.57 3.65 5,939,911
Jul 13, 2017 3.64 3.65 3.54 3.56 13,526,427
Jul 12, 2017 3.61 3.65 3.60 3.64 7,218,238
Jul 11, 2017 3.60 3.64 3.57 3.60 5,023,224
Jul 10, 2017 3.58 3.67 3.56 3.62 5,603,149
Jul 7, 2017 3.53 3.64 3.52 3.60 7,300,923
Jul 6, 2017 3.57 3.57 3.47 3.50 15,011,574
Jul 5, 2017 3.64 3.69 3.53 3.59 10,673,048
Jul 3, 2017 3.65 3.66 3.61 3.62 3,913,014
Jun 30, 2017 3.62 3.68 3.57 3.64 10,057,090
Jun 29, 2017 3.72 3.73 3.59 3.61 15,707,740
Jun 28, 2017 3.73 3.74 3.67 3.71 16,964,485
Jun 27, 2017 3.78 3.81 3.69 3.71 10,250,316
Jun 26, 2017 3.79 3.86 3.73 3.78 14,680,087
Jun 23, 2017 3.62 3.79 3.61 3.79 23,223,875
Jun 22, 2017 3.63 3.65 3.60 3.62 5,380,800
Jun 21, 2017 3.64 3.67 3.58 3.64 11,314,780
Jun 20, 2017 3.65 3.72 3.60 3.62 12,935,305
Jun 19, 2017 3.69 3.70 3.60 3.68 10,454,882
Jun 16, 2017 3.64 3.74 3.63 3.69 17,888,244
Jun 15, 2017 3.53 3.73 3.49 3.65 25,761,044
Jun 14, 2017 3.55 3.60 3.44 3.53 22,225,564
Jun 13, 2017 3.62 3.63 3.48 3.51 13,134,998
Jun 12, 2017 3.70 3.70 3.53 3.58 20,042,310
Jun 9, 2017 3.72 3.82 3.60 3.71 42,274,546