Zynga Inc historical prices

   Watch this stock

Historical chart

    3.91 
    3.44 
    2.97 
 Sep 26, 2016 Sep 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2017 3.86 3.89 3.83 3.85 6,159,474
Sep 21, 2017 3.95 3.95 3.86 3.87 4,610,134
Sep 20, 2017 3.94 4.02 3.88 3.91 25,769,072
Sep 19, 2017 3.85 3.93 3.79 3.88 22,555,808
Sep 18, 2017 3.79 3.88 3.78 3.83 12,133,770
Sep 15, 2017 3.79 3.85 3.75 3.82 6,186,915
Sep 14, 2017 3.91 3.91 3.74 3.77 6,001,523
Sep 13, 2017 3.79 4.02 3.77 3.84 24,122,122
Sep 12, 2017 3.74 3.82 3.72 3.79 11,973,503
Sep 11, 2017 3.72 3.75 3.68 3.74 4,049,885
Sep 8, 2017 3.70 3.76 3.65 3.68 6,344,634
Sep 7, 2017 3.61 3.74 3.61 3.69 12,971,005
Sep 6, 2017 3.67 3.68 3.57 3.61 6,713,092
Sep 5, 2017 3.72 3.73 3.63 3.66 5,281,215
Sep 1, 2017 3.77 3.79 3.72 3.74 6,749,341
Aug 31, 2017 3.71 3.79 3.69 3.75 9,720,234
Aug 30, 2017 3.62 3.77 3.61 3.74 12,632,385
Aug 29, 2017 3.58 3.65 3.58 3.62 7,532,401
Aug 28, 2017 3.61 3.65 3.59 3.63 6,133,404
Aug 25, 2017 3.66 3.70 3.61 3.62 3,917,720
Aug 24, 2017 3.60 3.68 3.60 3.67 5,192,937
Aug 23, 2017 3.64 3.68 3.62 3.62 5,021,915
Aug 22, 2017 3.60 3.67 3.58 3.65 5,139,093
Aug 21, 2017 3.60 3.64 3.57 3.60 3,364,982
Aug 18, 2017 3.56 3.65 3.54 3.62 5,760,884
Aug 17, 2017 3.60 3.62 3.55 3.57 5,755,758
Aug 16, 2017 3.61 3.64 3.56 3.62 7,344,337
Aug 15, 2017 3.61 3.67 3.59 3.62 8,839,079
Aug 14, 2017 3.66 3.67 3.56 3.58 10,859,738
Aug 11, 2017 3.62 3.66 3.58 3.63 7,401,851