Zynga Inc historical prices

   Watch this stock

Historical chart

    4.42 
    3.69 
    2.97 
 Apr 23, 2014 Apr 21, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 21, 2015 2.45 2.50 2.44 2.49 20,421,982
Apr 20, 2015 2.47 2.47 2.38 2.44 18,552,820
Apr 17, 2015 2.46 2.47 2.42 2.45 11,059,566
Apr 16, 2015 2.45 2.48 2.44 2.46 11,364,097
Apr 15, 2015 2.44 2.49 2.42 2.46 13,959,857
Apr 14, 2015 2.50 2.50 2.41 2.44 17,605,013
Apr 13, 2015 2.50 2.52 2.44 2.47 17,641,063
Apr 10, 2015 2.43 2.51 2.42 2.49 44,150,916
Apr 9, 2015 2.50 2.57 2.35 2.38 128,947,675
Apr 8, 2015 2.82 2.90 2.81 2.90 43,854,006
Apr 7, 2015 2.76 2.81 2.70 2.80 7,110,167
Apr 6, 2015 2.76 2.81 2.75 2.77 6,784,832
Apr 2, 2015 2.78 2.82 2.74 2.78 7,001,037
Apr 1, 2015 2.86 2.87 2.78 2.79 10,691,712
Mar 31, 2015 2.75 2.89 2.74 2.85 20,602,117
Mar 30, 2015 2.76 2.82 2.73 2.78 15,103,244
Mar 27, 2015 2.72 2.82 2.72 2.77 8,261,553
Mar 26, 2015 2.74 2.80 2.71 2.72 11,453,176
Mar 25, 2015 2.82 2.84 2.75 2.77 19,292,456
Mar 24, 2015 2.75 2.89 2.71 2.81 39,292,892
Mar 23, 2015 2.71 2.79 2.70 2.76 16,167,517
Mar 20, 2015 2.65 2.73 2.64 2.70 11,462,314
Mar 19, 2015 2.63 2.66 2.61 2.65 6,964,991
Mar 18, 2015 2.60 2.68 2.59 2.62 12,103,149
Mar 17, 2015 2.55 2.69 2.55 2.62 13,168,721
Mar 16, 2015 2.59 2.63 2.51 2.57 16,663,133
Mar 13, 2015 2.70 2.72 2.56 2.59 28,979,450
Mar 12, 2015 2.60 2.72 2.59 2.68 25,108,006
Mar 11, 2015 2.56 2.63 2.51 2.61 17,064,845
Mar 10, 2015 2.52 2.56 2.48 2.55 9,761,036