Zynga Inc historical prices

   Watch this stock

Historical chart

    3.01 
    2.73 
    2.46 
 Mar 28, 2016 Mar 24, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 24, 2017 2.79 2.84 2.79 2.80 4,035,700
Mar 23, 2017 2.75 2.83 2.74 2.81 9,012,528
Mar 22, 2017 2.73 2.76 2.71 2.76 3,275,124
Mar 21, 2017 2.80 2.82 2.74 2.76 5,687,085
Mar 20, 2017 2.79 2.83 2.78 2.80 7,977,378
Mar 17, 2017 2.82 2.84 2.79 2.80 7,240,950
Mar 16, 2017 2.73 2.86 2.73 2.84 6,819,996
Mar 15, 2017 2.79 2.87 2.78 2.84 5,601,766
Mar 14, 2017 2.80 2.81 2.77 2.78 5,267,546
Mar 13, 2017 2.83 2.85 2.80 2.81 4,669,339
Mar 10, 2017 2.76 2.84 2.76 2.82 7,077,141
Mar 9, 2017 2.74 2.76 2.73 2.75 4,066,928
Mar 8, 2017 2.75 2.76 2.73 2.74 2,558,271
Mar 7, 2017 2.75 2.76 2.72 2.74 4,019,054
Mar 6, 2017 2.75 2.77 2.75 2.75 4,051,877
Mar 3, 2017 2.71 2.81 2.70 2.78 11,338,018
Mar 2, 2017 2.72 2.75 2.71 2.74 6,781,725
Mar 1, 2017 2.70 2.74 2.68 2.71 11,395,455
Feb 28, 2017 2.68 2.70 2.64 2.65 9,373,836
Feb 27, 2017 2.67 2.71 2.65 2.69 11,509,606
Feb 24, 2017 2.69 2.73 2.67 2.70 6,418,886
Feb 23, 2017 2.83 2.84 2.70 2.71 9,845,085
Feb 22, 2017 2.70 2.84 2.70 2.83 23,266,032
Feb 21, 2017 2.67 2.71 2.66 2.71 10,078,397
Feb 17, 2017 2.62 2.70 2.62 2.68 11,927,808
Feb 16, 2017 2.61 2.66 2.61 2.63 7,154,617
Feb 15, 2017 2.59 2.69 2.55 2.67 31,620,951
Feb 14, 2017 2.58 2.74 2.57 2.70 10,346,364
Feb 13, 2017 2.60 2.65 2.53 2.63 11,192,179
Feb 10, 2017 2.45 2.65 2.40 2.58 18,771,416