ZEN

Zendesk Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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% 92.03 05:45:02
Open Price Low Price High Price Close Price Prev Close
92.03
more quote information »

ZEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week99.00100.9587.9094.691,876,377-6.97-7.04%
1 Month102.84107.1387.9098.691,737,209-10.81-10.51%
3 Months104.18107.4087.9099.532,132,040-12.15-11.66%
6 Months150.00153.4387.90109.232,099,219-57.97-38.65%
1 Year142.25166.6087.90120.481,602,455-50.22-35.3%
3 Years65.17166.6050.2396.551,734,67826.8641.22%
5 Years24.03166.6022.8881.121,488,49768.00282.98%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2022 92.03 -1.69 -1.8% 95.90 96.24 91.47 1,586,412
Jan 25 2022 93.72 -2.05 -2.14% 94.45 95.43 91.53 1,967,282
Jan 24 2022 95.77 1.03 1.09% 92.21 96.035 87.90 2,613,026
Jan 21 2022 94.74 -2.95 -3.02% 96.83 98.16 94.33 2,139,435
Jan 20 2022 97.69 0.12 0.12% 99.00 100.95 97.29 1,075,728
Jan 19 2022 97.57 0.69 0.71% 96.47 100.24 96.29 1,352,177
Jan 18 2022 96.88 -3.53 -3.52% 98.02 99.40 96.21 2,899,823
Jan 14 2022 100.41 1.26 1.27% 98.59 101.01 97.07 1,437,632
Jan 13 2022 99.15 -2.80 -2.75% 102.27 102.49 99.02 1,604,852
Jan 12 2022 101.95 1.50 1.49% 102.19 105.00 101.32 1,563,033
Jan 11 2022 100.45 0.46 0.46% 99.99 101.44 99.01 1,625,641
Jan 10 2022 99.99 2.07 2.11% 97.33 100.11 95.92 1,606,215
Jan 07 2022 97.92 -0.44 -0.45% 97.95 100.22 97.30 1,222,139
Jan 06 2022 98.36 1.49 1.54% 96.63 101.58 96.05 1,491,942
Jan 05 2022 96.87 -5.38 -5.26% 99.73 101.23 96.34 2,305,621
Jan 04 2022 102.25 -1.28 -1.24% 102.99 103.31 98.96 1,507,450
Jan 03 2022 103.53 -0.76 -0.73% 104.16 104.67 100.92 1,305,701
Dec 31 2021 104.29 -1.89 -1.78% 105.18 106.01 104.05 1,403,459
Dec 30 2021 106.18 3.74 3.65% 102.84 107.13 102.795 2,299,408
Dec 29 2021 102.44 -1.79 -1.72% 104.49 104.50 101.815 788,265
Dec 28 2021 104.23 0.38 0.37% 104.25 104.86 103.11 883,110
Dec 27 2021 103.85 0.50 0.48% 103.50 105.46 103.19 988,603
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:20220127 11:24:08