Zynga Inc historical prices

   Watch this stock

Historical chart

    3.45 
    3.05 
    2.64 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 2.97 2.98 2.92 2.93 7,874,532
May 21, 2015 2.96 2.99 2.93 2.97 10,773,447
May 20, 2015 3.01 3.03 2.88 2.96 17,146,235
May 19, 2015 2.98 3.08 2.97 3.00 15,171,370
May 18, 2015 3.05 3.10 2.96 2.97 13,321,368
May 15, 2015 3.01 3.12 3.01 3.05 26,209,117
May 14, 2015 3.03 3.11 2.93 3.05 28,286,709
May 13, 2015 2.96 3.04 2.95 3.01 35,969,972
May 12, 2015 2.87 2.97 2.87 2.93 19,188,566
May 11, 2015 2.86 2.96 2.85 2.90 25,581,564
May 8, 2015 2.76 2.90 2.73 2.86 27,550,611
May 7, 2015 2.71 2.83 2.64 2.80 52,591,401
May 6, 2015 2.48 2.64 2.46 2.61 44,988,058
May 5, 2015 2.51 2.53 2.46 2.50 22,568,734
May 4, 2015 2.48 2.51 2.46 2.49 17,647,331
May 1, 2015 2.46 2.52 2.46 2.47 7,295,264
Apr 30, 2015 2.45 2.50 2.43 2.45 9,954,816
Apr 29, 2015 2.43 2.47 2.42 2.45 11,641,581
Apr 28, 2015 2.46 2.50 2.42 2.45 7,167,023
Apr 27, 2015 2.51 2.51 2.45 2.46 9,212,556
Apr 24, 2015 2.50 2.55 2.49 2.52 8,094,243
Apr 23, 2015 2.51 2.54 2.51 2.53 5,452,117
Apr 22, 2015 2.51 2.53 2.46 2.51 13,583,526
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