Zynga Inc historical prices

   Watch this stock

Historical chart

    5.79 
    4.62 
    3.44 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 2.62 2.77 2.62 2.73 11,476,800
Jan 22, 2015 2.60 2.68 2.56 2.62 8,084,670
Jan 21, 2015 2.61 2.63 2.53 2.59 15,948,484
Jan 20, 2015 2.61 2.67 2.58 2.63 19,775,807
Jan 16, 2015 2.55 2.66 2.54 2.61 19,408,239
Jan 15, 2015 2.61 2.62 2.50 2.59 14,211,138
Jan 14, 2015 2.52 2.60 2.48 2.60 9,016,837
Jan 13, 2015 2.60 2.62 2.50 2.56 9,974,697
Jan 12, 2015 2.61 2.62 2.52 2.62 12,885,814
Jan 9, 2015 2.60 2.65 2.55 2.64 10,639,109
Jan 8, 2015 2.68 2.71 2.58 2.58 11,774,080
Jan 7, 2015 2.70 2.75 2.63 2.68 13,291,628
Jan 6, 2015 2.71 2.72 2.61 2.70 14,938,290
Jan 5, 2015 2.70 2.74 2.66 2.71 15,020,513
Jan 2, 2015 2.70 2.73 2.64 2.73 12,579,278
Dec 31, 2014 2.70 2.73 2.65 2.66 9,332,161
Dec 30, 2014 2.73 2.74 2.68 2.72 6,924,554
Dec 29, 2014 2.66 2.74 2.65 2.74 11,481,374
Dec 26, 2014 2.69 2.77 2.65 2.67 8,394,000
Dec 24, 2014 2.70 2.72 2.65 2.71 5,555,198
Dec 23, 2014 2.80 2.87 2.70 2.72 14,491,932
Dec 22, 2014 2.70 2.83 2.70 2.81 17,346,859
Dec 19, 2014 2.45 2.70 2.43 2.70 29,376,222
Dec 18, 2014 2.43 2.52 2.42 2.44 16,343,865
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