Zynga Inc historical prices

   Watch this stock

Historical chart

    2.89 
    2.53 
    2.17 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 2.87 2.89 2.82 2.87 8,505,418
Jul 28, 2016 2.90 2.94 2.86 2.87 10,682,537
Jul 27, 2016 2.89 2.89 2.85 2.89 7,760,815
Jul 26, 2016 2.80 2.89 2.80 2.88 10,071,791
Jul 25, 2016 2.86 2.87 2.78 2.83 13,730,296
Jul 22, 2016 2.81 2.86 2.79 2.86 12,281,501
Jul 21, 2016 2.79 2.82 2.75 2.77 15,245,240
Jul 20, 2016 2.83 2.84 2.77 2.79 14,023,177
Jul 19, 2016 2.86 2.87 2.79 2.80 10,089,439
Jul 18, 2016 2.81 2.88 2.80 2.85 14,087,810
Jul 15, 2016 2.83 2.84 2.75 2.83 12,132,859
Jul 14, 2016 2.80 2.86 2.80 2.84 7,806,096
Jul 13, 2016 2.85 2.85 2.76 2.79 15,379,426
Jul 12, 2016 2.81 2.85 2.78 2.83 12,778,157
Jul 11, 2016 2.87 2.89 2.74 2.78 26,646,981
Jul 8, 2016 2.79 2.88 2.78 2.85 18,547,319
Jul 7, 2016 2.73 2.88 2.73 2.76 34,888,980
Jul 6, 2016 2.64 2.75 2.63 2.75 19,213,053
Jul 5, 2016 2.60 2.65 2.57 2.65 9,732,445
Jul 1, 2016 2.49 2.56 2.47 2.55 14,484,459
Jun 30, 2016 2.45 2.55 2.41 2.49 26,599,620
Jun 29, 2016 2.41 2.43 2.35 2.42 21,223,544
Jun 28, 2016 2.38 2.39 2.33 2.36 8,448,500
Jun 27, 2016 2.40 2.41 2.27 2.32 24,011,201
Jun 24, 2016 2.42 2.50 2.42 2.43 18,307,049
Jun 23, 2016 2.55 2.62 2.53 2.55 15,609,482
Jun 22, 2016 2.58 2.58 2.50 2.54 13,720,971
Jun 21, 2016 2.57 2.61 2.55 2.59 13,140,183
Jun 20, 2016 2.49 2.60 2.48 2.57 16,852,745
Jun 17, 2016 2.54 2.55 2.46 2.46 20,154,865