PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zendesk Inc | ZEN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.26 | -0.21% | 124.65 | 19:23:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 124.87 | 124.21 | 125.76 | 124.56 | 124.91 |
ZEN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 115.30 | 125.76 | 110.075 | 118.37 | 1,456,073 | 9.35 | 8.11% |
| 1 Month | 125.99 | 127.28 | 109.55 | 118.50 | 1,377,742 | -1.34 | -1.06% |
| 3 Months | 144.20 | 153.43 | 109.55 | 124.37 | 1,455,652 | -19.55 | -13.56% |
| 6 Months | 150.00 | 155.62 | 109.55 | 132.06 | 1,207,387 | -25.35 | -16.9% |
| 1 Year | 109.00 | 166.60 | 103.28 | 133.95 | 1,264,359 | 15.65 | 14.36% |
| 3 Years | 61.43 | 166.60 | 45.60 | 91.78 | 1,650,040 | 63.22 | 102.91% |
| 5 Years | 27.49 | 166.60 | 19.77 | 75.95 | 1,411,925 | 97.16 | 353.44% |
ZEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15 2021 | 124.56 | -0.35 | -0.28% | 124.87 | 125.76 | 124.21 | 1,361,826 |
| Oct 14 2021 | 124.91 | 3.87 | 3.2% | 122.17 | 125.58 | 121.81 | 1,689,284 |
| Oct 13 2021 | 121.04 | 6.33 | 5.52% | 116.36 | 121.55 | 115.76 | 2,426,755 |
| Oct 12 2021 | 114.71 | 4.43 | 4.02% | 110.90 | 115.08 | 110.075 | 1,460,919 |
| Oct 11 2021 | 110.28 | -1.89 | -1.68% | 111.17 | 112.97 | 110.25 | 853,550 |
| Oct 08 2021 | 112.17 | -2.10 | -1.84% | 115.30 | 115.42 | 111.98 | 849,856 |
| Oct 07 2021 | 114.27 | 2.31 | 2.06% | 112.89 | 115.66 | 112.89 | 1,147,087 |
| Oct 06 2021 | 111.96 | 0.05 | 0.04% | 110.67 | 113.35 | 110.04 | 941,722 |
| Oct 05 2021 | 111.91 | 0.45 | 0.4% | 110.06 | 113.47 | 109.55 | 1,581,464 |
| Oct 04 2021 | 111.46 | -5.23 | -4.48% | 115.69 | 115.78 | 110.71 | 1,597,359 |
| Oct 01 2021 | 116.69 | 0.30 | 0.26% | 116.72 | 117.70 | 115.10 | 1,325,811 |
| Sep 30 2021 | 116.39 | 0.12 | 0.1% | 116.92 | 117.37 | 115.775 | 1,558,016 |
| Sep 29 2021 | 116.27 | -1.85 | -1.57% | 118.51 | 119.765 | 115.65 | 1,690,428 |
| Sep 28 2021 | 118.12 | -3.21 | -2.65% | 120.13 | 120.63 | 117.61 | 1,189,966 |
| Sep 27 2021 | 121.33 | -1.21 | -0.99% | 121.40 | 122.12 | 119.01 | 1,268,854 |
| Sep 24 2021 | 122.54 | -1.31 | -1.06% | 123.07 | 123.75 | 120.68 | 1,420,797 |
| Sep 23 2021 | 123.85 | -1.43 | -1.14% | 126.15 | 127.28 | 123.54 | 748,504 |
| Sep 22 2021 | 125.28 | 4.20 | 3.47% | 121.47 | 125.81 | 120.91 | 1,634,048 |
| Sep 21 2021 | 121.08 | -1.37 | -1.12% | 123.47 | 123.9564 | 120.34 | 1,120,718 |
| Sep 20 2021 | 122.45 | -2.16 | -1.73% | 121.83 | 124.40 | 120.6204 | 1,171,906 |
| Sep 17 2021 | 124.61 | -0.87 | -0.69% | 125.99 | 126.18 | 123.82 | 1,877,059 |
| Sep 16 2021 | 125.48 | 3.47 | 2.84% | 121.66 | 125.76 | 120.43 | 2,307,874 |
