Zynga Inc historical prices

   Watch this stock

Historical chart

    3.91 
    3.44 
    2.97 
 Oct 20, 2016 Oct 18, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 18, 2017 3.87 3.95 3.85 3.88 15,820,291
Oct 17, 2017 3.84 3.85 3.80 3.84 2,309,048
Oct 16, 2017 3.83 3.86 3.80 3.84 4,400,295
Oct 13, 2017 3.76 3.87 3.74 3.83 11,629,028
Oct 12, 2017 3.70 3.76 3.68 3.74 4,605,777
Oct 11, 2017 3.71 3.73 3.69 3.70 3,532,886
Oct 10, 2017 3.73 3.74 3.66 3.71 4,708,407
Oct 9, 2017 3.71 3.76 3.70 3.72 4,905,725
Oct 6, 2017 3.80 3.82 3.76 3.79 8,599,358
Oct 5, 2017 3.82 3.84 3.74 3.82 7,880,875
Oct 4, 2017 3.85 3.86 3.79 3.82 5,940,949
Oct 3, 2017 3.83 3.85 3.79 3.84 4,929,009
Oct 2, 2017 3.79 3.88 3.76 3.84 10,103,350
Sep 29, 2017 3.75 3.79 3.68 3.78 9,851,606
Sep 28, 2017 3.71 3.76 3.69 3.73 8,978,336
Sep 27, 2017 3.72 3.77 3.69 3.73 5,166,400
Sep 26, 2017 3.81 3.81 3.68 3.70 15,627,791
Sep 25, 2017 3.86 3.87 3.73 3.81 8,875,253
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