Zynga Inc historical prices

   Watch this stock

Historical chart

    3.79 
    3.36 
    2.93 
 Jul 1, 2016 Jun 28, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 28, 2017 3.73 3.74 3.67 3.71 16,964,485
Jun 27, 2017 3.78 3.81 3.69 3.71 10,250,316
Jun 26, 2017 3.79 3.86 3.73 3.78 14,680,087
Jun 23, 2017 3.62 3.79 3.61 3.79 23,223,875
Jun 22, 2017 3.63 3.65 3.60 3.62 5,380,800
Jun 21, 2017 3.64 3.67 3.58 3.64 11,314,780
Jun 20, 2017 3.65 3.72 3.60 3.62 12,935,305
Jun 19, 2017 3.69 3.70 3.60 3.68 10,454,882
Jun 16, 2017 3.64 3.74 3.63 3.69 17,888,244
Jun 15, 2017 3.53 3.73 3.49 3.65 25,761,044
Jun 14, 2017 3.55 3.60 3.44 3.53 22,225,564
Jun 13, 2017 3.62 3.63 3.48 3.51 13,134,998
Jun 12, 2017 3.70 3.70 3.53 3.58 20,042,310
Jun 9, 2017 3.72 3.82 3.60 3.71 42,274,546
Jun 8, 2017 3.59 3.61 3.55 3.58 11,076,078
Jun 7, 2017 3.63 3.64 3.55 3.59 11,672,968
Jun 6, 2017 3.60 3.69 3.58 3.61 10,057,181
Jun 5, 2017 3.64 3.68 3.60 3.61 10,820,844
Jun 2, 2017 3.60 3.70 3.54 3.63 17,037,142
Jun 1, 2017 3.54 3.65 3.53 3.58 15,706,322
May 31, 2017 3.61 3.63 3.50 3.52 14,839,352
May 30, 2017 3.55 3.62 3.49 3.60 22,613,444
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