ZEN

Zendesk 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
Zendesk Inc ZEN NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 92.50 0.00 0.00 0.00 92.50 07:24:13
more quote information »

ZEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week90.0094.8889.0091.671,789,2022.502.78%
1 Month78.9294.8877.7586.302,137,90713.5817.21%
3 Months72.0894.8865.5080.542,090,38220.4228.33%
6 Months82.3294.8850.2376.562,132,58110.1812.37%
1 Year93.8894.8850.2376.051,985,320-1.38-1.47%
3 Years27.8995.0025.0967.071,505,89764.61231.66%
5 Years21.4995.0014.38554.771,273,32571.01330.43%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 92.50 -1.77 -1.88% 94.62 94.88 91.93 1,469,343
Jul 09 2020 94.27 1.95 2.11% 93.00 94.87 91.18 2,142,091
Jul 08 2020 92.32 2.57 2.86% 90.20 92.41 89.75 1,611,870
Jul 07 2020 89.75 0.38 0.43% 89.73 91.3401 89.37 1,791,990
Jul 06 2020 89.37 0.89 1.01% 90.00 91.46 89.00 1,930,714
Jul 02 2020 88.48 -0.23 -0.26% 90.00 91.96 87.93 3,672,400
Jul 01 2020 88.71 0.18 0.2% 88.50 89.78 87.38 2,880,805
Jun 30 2020 88.53 2.73 3.18% 86.46 88.67 85.72 1,722,281
Jun 29 2020 85.80 -0.20 -0.23% 87.09 87.8699 84.60 1,751,422
Jun 26 2020 86.00 1.24 1.46% 85.00 86.805 83.44 2,524,275
Jun 25 2020 84.76 3.00 3.67% 82.50 84.80 81.65 1,546,165
Jun 24 2020 81.76 -3.42 -4.02% 85.73 86.69 81.10 3,001,256
Jun 23 2020 85.18 0.23 0.27% 86.39 87.1574 84.79 2,850,892
Jun 22 2020 84.95 3.70 4.55% 82.00 85.62 81.49 2,604,039
Jun 19 2020 81.25 -1.47 -1.78% 83.71 84.46 81.00 2,631,008
Jun 18 2020 82.72 0.40 0.49% 83.36 86.03 81.91 1,413,351
Jun 17 2020 82.32 -0.20 -0.24% 83.87 84.20 81.78 1,563,458
Jun 16 2020 82.52 2.30 2.87% 82.48 83.75 81.00 1,588,115
Jun 15 2020 80.22 0.11 0.14% 78.92 80.94 77.75 1,924,759
See More Historical Prices »
Your Recent History
NYSE
ZEN
Zendesk
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:20200713 11:47:15