Zynga Inc historical prices

   Watch this stock

Historical chart

    3.58 
    3.16 
    2.74 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 3.48 3.51 3.40 3.49 7,998,194
May 25, 2017 3.59 3.62 3.45 3.49 15,632,315
May 24, 2017 3.50 3.60 3.46 3.58 12,403,848
May 23, 2017 3.47 3.52 3.40 3.50 12,357,004
May 22, 2017 3.45 3.48 3.40 3.44 6,198,028
May 19, 2017 3.43 3.51 3.41 3.45 16,499,525
May 18, 2017 3.35 3.45 3.35 3.40 19,350,142
May 17, 2017 3.41 3.47 3.35 3.37 16,566,552
May 16, 2017 3.40 3.52 3.38 3.49 20,377,614
May 15, 2017 3.31 3.43 3.30 3.39 16,077,600
May 12, 2017 3.35 3.40 3.32 3.32 8,879,214
May 11, 2017 3.33 3.40 3.26 3.40 11,306,552
May 10, 2017 3.34 3.39 3.31 3.37 9,947,868
May 9, 2017 3.28 3.36 3.22 3.33 18,887,320
May 8, 2017 3.22 3.40 3.17 3.34 34,813,580
May 5, 2017 3.02 3.23 2.96 3.20 42,217,089
May 4, 2017 2.90 2.93 2.84 2.84 11,887,767
May 3, 2017 2.91 2.91 2.84 2.90 3,128,917
May 2, 2017 2.85 2.92 2.84 2.91 5,429,857
May 1, 2017 2.90 2.94 2.84 2.87 9,310,102
Apr 28, 2017 2.86 2.94 2.81 2.89 8,827,422
Apr 27, 2017 2.84 2.86 2.82 2.84 4,550,080
Apr 26, 2017 2.85 2.90 2.82 2.82 12,697,807
Apr 25, 2017 2.85 2.90 2.82 2.86 6,989,286
Apr 24, 2017 2.82 2.86 2.79 2.86 6,127,470
Apr 21, 2017 2.80 2.82 2.77 2.79 5,321,303
Apr 20, 2017 2.84 2.85 2.82 2.82 2,892,745
Apr 19, 2017 2.81 2.85 2.79 2.82 5,771,704
Apr 18, 2017 2.77 2.83 2.77 2.82 22,883,966
Apr 17, 2017 2.73 2.80 2.73 2.78 6,556,115