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 Last Traded
0.00 0.0% 74.28 20:00:00
Open Price Low Price High Price Close Price Prev Close
74.28
more quote information »

ZEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week74.3674.8673.8874.356,643,579-0.08-0.11%
1 Month85.6988.0254.1671.067,531,646-11.41-13.32%
3 Months122.75130.8354.1685.334,030,303-48.47-39.49%
6 Months96.63130.8354.1695.292,934,929-22.35-23.13%
1 Year146.74153.4354.16102.442,466,367-72.46-49.38%
3 Years91.40166.6050.2398.101,921,300-17.12-18.73%
5 Years27.18166.6025.0986.361,657,26547.10173.29%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2022 74.28 -0.23 -0.31% 74.42 74.86 74.12 6,844,112
Jul 01 2022 74.51 0.44 0.59% 74.15 74.56 73.88 6,011,706
Jun 30 2022 74.07 -0.54 -0.72% 74.41 74.60 73.975 7,623,661
Jun 29 2022 74.61 0.20 0.27% 74.36 74.83 74.30 6,094,838
Jun 28 2022 74.41 -0.24 -0.32% 74.59 75.24 74.32 8,909,784
Jun 27 2022 74.65 0.48 0.65% 74.25 75.06 74.15 10,921,715
Jun 24 2022 74.17 16.22 27.99% 75.40 75.50 73.50 43,292,329
Jun 23 2022 57.95 0.74 1.29% 57.32 58.74 56.22 1,582,940
Jun 22 2022 57.21 1.17 2.09% 55.50 58.24 55.40 1,966,860
Jun 21 2022 56.04 0.17 0.3% 56.43 57.09 55.575 1,860,174
Jun 17 2022 55.87 1.34 2.46% 54.48 57.26 54.3701 3,271,660
Jun 16 2022 54.53 -5.66 -9.4% 57.93 59.16 54.16 2,979,345
Jun 15 2022 60.19 3.18 5.58% 58.41 60.89 58.04 4,214,169
Jun 14 2022 57.01 -2.95 -4.92% 60.06 60.82 57.00 3,736,496
Jun 13 2022 59.96 -5.01 -7.71% 61.41 62.82 58.03 3,461,745
Jun 10 2022 64.97 -4.07 -5.9% 68.00 68.00 63.87 4,384,879
Jun 09 2022 69.04 -11.48 -14.26% 72.67 74.10 68.10 11,081,032
Jun 08 2022 80.52 -5.99 -6.92% 85.69 88.02 76.82 7,332,179
Jun 07 2022 86.51 0.45 0.52% 84.88 86.935 83.99 1,915,570
Jun 06 2022 86.06 -3.72 -4.14% 91.21 91.21 84.67 2,767,765
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:20220706 07:22:27