ZEN

Zendesk Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zendesk Inc ZEN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
6.94 4.64% 156.50 18:00:18
Open Price Low Price High Price Close Price Prev Close
149.37 146.60 151.39 150.16 149.56
more quote information »

ZEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week152.40159.80142.53153.361,055,2514.102.69%
1 Month142.25166.60135.19152.051,408,18814.2510.02%
3 Months131.33166.60129.99146.211,292,24925.1719.17%
6 Months87.03166.6085.44124.961,413,68269.4779.82%
1 Year81.96166.6050.2396.471,800,58174.5490.95%
3 Years42.75166.6042.0179.991,646,162113.75266.08%
5 Years17.21166.6017.0065.561,362,143139.29809.36%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2021 149.56 -2.98 -1.95% 148.00 151.54 142.53 1,268,510
Feb 22 2021 152.54 -5.15 -3.27% 155.00 156.99 151.77 980,227
Feb 19 2021 157.69 1.27 0.81% 157.00 159.80 156.89 894,294
Feb 18 2021 156.42 2.99 1.95% 151.18 157.55 149.41 801,240
Feb 17 2021 153.43 -0.25 -0.16% 152.40 154.26 151.01 1,407,006
Feb 16 2021 153.68 -3.52 -2.24% 158.73 158.73 152.69 1,402,634
Feb 12 2021 157.20 2.05 1.32% 156.01 158.04 154.235 1,183,762
Feb 11 2021 155.15 0.66 0.43% 155.99 158.31 154.49 831,736
Feb 10 2021 154.49 -0.56 -0.36% 156.00 157.43 152.76 1,283,094
Feb 09 2021 155.05 -0.92 -0.59% 154.66 156.97 154.0124 1,327,908
Feb 08 2021 155.97 -2.03 -1.28% 159.10 163.64 154.76 1,858,578
Feb 05 2021 158.00 2.45 1.58% 159.60 166.60 157.10 3,197,298
Feb 04 2021 155.55 3.62 2.38% 153.38 156.50 151.32 1,914,837
Feb 03 2021 151.93 -1.22 -0.8% 153.17 153.45 150.07 1,208,801
Feb 02 2021 153.15 5.42 3.67% 150.00 154.35 149.60 1,384,681
Feb 01 2021 147.73 3.49 2.42% 145.00 149.24 144.67 944,428
Jan 29 2021 144.24 0.17 0.12% 142.59 146.13 140.2991 1,705,466
Jan 28 2021 144.07 8.38 6.18% 137.92 145.62 137.51 1,839,543
Jan 27 2021 135.69 -9.67 -6.65% 142.25 143.39 135.19 1,749,492
Jan 26 2021 145.36 -1.76 -1.2% 146.50 147.41 144.26 1,097,592
Jan 25 2021 147.12 -3.69 -2.45% 152.41 152.83 143.86 1,359,879
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:20210224 23:23:24