ZEN

Zendesk Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Zendesk Inc ZEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 150.52 20:00:00
Open Price Low Price High Price Close Price Prev Close
150.52
more quote information »

ZEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week144.20153.43143.25149.161,461,3886.324.38%
1 Month143.99153.43132.62143.511,090,4516.534.54%
3 Months140.82153.43127.07140.45948,9289.706.89%
6 Months145.00166.60124.51142.581,086,0295.523.81%
1 Year98.00166.6085.19126.811,294,94452.5253.59%
3 Years57.92166.6045.6088.481,629,91892.60159.88%
5 Years30.44166.6019.7772.821,381,446120.08394.48%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 150.52 -0.32 -0.21% 150.33 153.43 150.25 1,437,527
Jul 28 2021 150.84 2.29 1.54% 148.45 151.20 147.75 838,207
Jul 27 2021 148.55 -1.61 -1.07% 150.00 150.54 145.98 1,534,935
Jul 26 2021 150.16 3.26 2.22% 147.65 150.85 146.46 1,672,813
Jul 23 2021 146.90 3.82 2.67% 144.20 147.15 143.25 1,823,457
Jul 22 2021 143.08 2.69 1.92% 141.07 143.28 140.76 958,095
Jul 21 2021 140.39 1.75 1.26% 138.73 140.40 138.0071 747,969
Jul 20 2021 138.64 3.61 2.67% 135.69 139.96 134.58 1,063,635
Jul 19 2021 135.03 -1.33 -0.98% 135.00 135.66 132.62 1,169,875
Jul 16 2021 136.36 0.47 0.35% 137.16 138.74 136.10 926,688
Jul 15 2021 135.89 -1.73 -1.26% 137.72 138.30 134.56 967,406
Jul 14 2021 137.62 -0.97 -0.7% 140.02 140.02 136.20 1,138,531
Jul 13 2021 138.59 -2.08 -1.48% 140.50 141.445 137.45 1,346,235
Jul 12 2021 140.67 -2.81 -1.96% 143.84 145.38 140.27 557,930
Jul 09 2021 143.48 1.64 1.16% 141.37 143.54 140.26 554,161
Jul 08 2021 141.84 -2.31 -1.6% 141.44 143.06 139.01 995,506
Jul 07 2021 144.15 -4.37 -2.94% 148.65 148.65 142.90 1,277,537
Jul 06 2021 148.52 2.50 1.71% 146.74 149.20 146.20 814,225
Jul 02 2021 146.02 3.15 2.2% 143.99 146.18 143.58 893,831
Jul 01 2021 142.87 -1.47 -1.02% 143.36 144.3425 141.51 1,066,765
Jun 30 2021 144.34 -4.44 -2.98% 148.19 148.50 143.26 1,090,035
See More Historical Prices ยป
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:20210730 07:47:14