ZNGA

Zynga Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Zynga Inc ZNGA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.12% 8.45 14:16:20
Open Price Low Price High Price Close Price Prev Close
8.41 8.41 8.645 8.46
more quote information »

ZNGA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.578.6457.568.1039,970,2110.8811.62%
1 Month8.978.9857.528.1332,993,689-0.52-5.8%
3 Months8.509.367.528.6726,719,372-0.05-0.59%
6 Months6.719.365.578.3230,912,1661.7425.93%
1 Year10.0511.255.578.4525,081,623-1.60-15.92%
3 Years6.1012.325.518.2521,199,1882.3538.52%
5 Years3.4312.323.207.1617,445,7465.02146.36%

ZNGA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 8.46 -0.01 -0.12% 8.35 8.58 8.35 29,409,434
May 17 2022 8.47 0.55 6.94% 8.32 8.53 8.235 52,150,666
May 16 2022 7.92 0.01 0.13% 7.875 8.01 7.87 34,093,207
May 13 2022 7.91 0.17 2.2% 7.76 7.96 7.76 36,877,877
May 12 2022 7.74 0.08 1.04% 7.57 7.82 7.56 47,319,872
May 11 2022 7.66 0.08 1.06% 7.54 7.88 7.53 62,248,844
May 10 2022 7.58 -0.11 -1.43% 7.73 7.785 7.52 61,176,383
May 09 2022 7.69 -0.39 -4.83% 7.96 8.035 7.66 44,165,555
May 06 2022 8.08 -0.24 -2.88% 8.29 8.3101 8.0501 31,457,812
May 05 2022 8.32 -0.18 -2.12% 8.46 8.47 8.25 18,519,114
May 04 2022 8.50 0.15 1.8% 8.41 8.50 8.29 17,836,831
May 03 2022 8.35 0.01 0.12% 8.30 8.45 8.28 19,546,661
May 02 2022 8.34 0.07 0.85% 8.28 8.35 8.215 19,653,067
Apr 29 2022 8.27 -0.12 -1.43% 8.35 8.49 8.27 35,646,940
Apr 28 2022 8.39 0.04 0.48% 8.40 8.46 8.27 25,003,435
Apr 27 2022 8.35 -0.11 -1.3% 8.455 8.52 8.33 21,390,671
Apr 26 2022 8.46 -0.33 -3.75% 8.73 8.75 8.46 39,455,820
Apr 25 2022 8.79 -0.11 -1.24% 8.84 8.88 8.71 19,905,613
Apr 22 2022 8.90 0.15 1.71% 8.78 8.91 8.71 22,762,118
Apr 21 2022 8.75 -0.19 -2.13% 8.97 8.985 8.73 21,253,853
Apr 20 2022 8.94 -0.12 -1.32% 9.035 9.075 8.93 15,865,971
Apr 19 2022 9.06 0.17 1.91% 8.87 9.06 8.815 30,266,961
See More Historical Prices ยป
Your Recent History
NASDAQ
ZNGA
Zynga
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220519 18:31:27