Zynga Inc historical prices

   Watch this stock

Historical chart

    3.06 
    2.78 
    2.49 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 2.37 2.37 2.20 2.28 19,699,245
Feb 4, 2016 2.34 2.42 2.32 2.38 8,391,926
Feb 3, 2016 2.38 2.39 2.30 2.35 11,766,864
Feb 2, 2016 2.40 2.45 2.33 2.36 12,652,407
Feb 1, 2016 2.42 2.49 2.36 2.44 11,359,306
Jan 29, 2016 2.44 2.46 2.39 2.46 8,732,383
Jan 28, 2016 2.43 2.49 2.40 2.42 11,531,764
Jan 27, 2016 2.42 2.45 2.39 2.41 10,310,526
Jan 26, 2016 2.39 2.46 2.38 2.41 13,786,212
Jan 25, 2016 2.40 2.43 2.37 2.38 10,505,156
Jan 22, 2016 2.35 2.42 2.35 2.40 10,704,564
Jan 21, 2016 2.23 2.38 2.22 2.33 11,220,172
Jan 20, 2016 2.25 2.26 2.15 2.23 27,978,887
Jan 19, 2016 2.37 2.40 2.24 2.28 13,495,942
Jan 15, 2016 2.33 2.38 2.28 2.37 9,788,049
Jan 14, 2016 2.40 2.44 2.31 2.40 8,426,542
Jan 13, 2016 2.42 2.43 2.35 2.37 12,405,379
Jan 12, 2016 2.40 2.46 2.38 2.39 18,810,472
Jan 11, 2016 2.43 2.44 2.36 2.39 15,023,469
Jan 8, 2016 2.51 2.51 2.39 2.41 7,719,389
Jan 7, 2016 2.52 2.59 2.46 2.48 8,124,681
Jan 6, 2016 2.54 2.58 2.50 2.57 9,152,367
Jan 5, 2016 2.60 2.61 2.55 2.56 13,506,473
Jan 4, 2016 2.64 2.65 2.53 2.58 18,946,137
Dec 31, 2015 2.67 2.72 2.62 2.68 13,220,754
Dec 30, 2015 2.63 2.72 2.59 2.68 15,413,702
Dec 29, 2015 2.69 2.70 2.60 2.64 15,153,509
Dec 28, 2015 2.69 2.71 2.66 2.69 7,621,195
Dec 24, 2015 2.64 2.74 2.64 2.71 7,939,714
Dec 23, 2015 2.60 2.70 2.54 2.64 9,636,775