PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 0.45 | 0.42% | 108.50 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 108.10 | 107.13 | 109.94 | 109.04 | 108.05 |
ZEN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 112.09 | 113.78 | 106.55 | 109.62 | 943,490 | -3.59 | -3.2% |
| 1 Month | 102.00 | 116.54 | 100.71 | 108.32 | 1,172,897 | 6.50 | 6.37% |
| 3 Months | 92.49 | 116.54 | 85.19 | 98.20 | 1,392,193 | 16.01 | 17.31% |
| 6 Months | 74.22 | 116.54 | 70.00 | 89.58 | 1,793,881 | 34.28 | 46.19% |
| 1 Year | 66.55 | 116.54 | 50.23 | 81.55 | 1,836,539 | 41.95 | 63.04% |
| 3 Years | 30.56 | 116.54 | 29.57 | 71.81 | 1,587,451 | 77.94 | 255.04% |
| 5 Years | 19.87 | 116.54 | 14.385 | 58.54 | 1,332,037 | 88.63 | 446.05% |
ZEN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27 2020 | 108.10 | 0.05 | 0.05% | 109.04 | 109.94 | 107.13 | 1,254,775 |
| Oct 26 2020 | 108.05 | -2.19 | -1.99% | 109.92 | 110.78 | 106.55 | 1,053,814 |
| Oct 23 2020 | 110.24 | 1.48 | 1.36% | 108.94 | 110.40 | 107.80 | 828,998 |
| Oct 22 2020 | 108.76 | -0.68 | -0.62% | 108.98 | 110.35 | 106.55 | 1,023,339 |
| Oct 21 2020 | 109.44 | -2.42 | -2.16% | 112.00 | 112.60 | 109.12 | 846,078 |
| Oct 20 2020 | 111.86 | -0.63 | -0.56% | 112.09 | 113.78 | 111.77 | 965,219 |
| Oct 19 2020 | 112.49 | 0.26 | 0.23% | 113.00 | 115.25 | 111.71 | 816,379 |
| Oct 16 2020 | 112.23 | 0.25 | 0.22% | 112.77 | 113.69 | 111.4201 | 1,075,588 |
| Oct 15 2020 | 111.98 | 0.81 | 0.73% | 109.00 | 112.61 | 108.37 | 1,367,541 |
| Oct 14 2020 | 111.17 | -2.07 | -1.83% | 113.12 | 113.72 | 110.03 | 947,133 |
| Oct 13 2020 | 113.24 | 0.79 | 0.7% | 113.90 | 116.54 | 112.66 | 1,896,144 |
| Oct 12 2020 | 112.45 | 1.59 | 1.43% | 112.60 | 113.63 | 110.72 | 974,210 |
| Oct 09 2020 | 110.86 | 3.03 | 2.81% | 108.50 | 111.48 | 108.28 | 920,714 |
| Oct 08 2020 | 107.83 | -1.02 | -0.94% | 109.58 | 109.80 | 107.11 | 1,256,969 |
| Oct 07 2020 | 108.85 | 3.01 | 2.84% | 106.92 | 109.72 | 106.92 | 1,091,389 |
| Oct 06 2020 | 105.84 | 0.49 | 0.47% | 105.60 | 107.9899 | 104.50 | 1,205,866 |
| Oct 05 2020 | 105.35 | 1.91 | 1.85% | 104.00 | 105.91 | 103.50 | 981,716 |
| Oct 02 2020 | 103.44 | -0.92 | -0.88% | 101.74 | 105.22 | 101.17 | 1,701,102 |
| Oct 01 2020 | 104.36 | 1.44 | 1.4% | 104.00 | 105.62 | 102.23 | 1,801,035 |
| Sep 30 2020 | 102.92 | 1.12 | 1.1% | 101.79 | 104.07 | 101.70 | 1,737,983 |
| Sep 29 2020 | 101.80 | -0.11 | -0.11% | 102.00 | 102.98 | 100.71 | 966,732 |
| Sep 28 2020 | 101.91 | 2.54 | 2.56% | 100.14 | 103.01 | 100.00 | 1,553,864 |
