ZEN

Zendesk Historical Data

ZEN Historical Prices

Date Close Change Change (%) Open High Low Volume
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 20 2022 55.87 0.00 +0.00% 54.48 57.26 54.3701 0
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
Jun 03 2022 89.78 -4.02 -4.29% 92.29 92.72 89.17 1,337,978
Jun 02 2022 93.80 3.68 4.08% 90.00 93.86 89.36 3,023,100
Jun 01 2022 90.12 -1.33 -1.45% 92.00 92.97 88.76 2,695,520
May 31 2022 91.45 -7.58 -7.65% 98.00 98.72 90.8501 4,509,795
May 30 2022 99.03 0.00 0.0% 99.03 99.03 99.03 0
May 27 2022 99.03 5.37 5.73% 95.46 99.08 95.02 1,818,409
May 26 2022 93.66 1.47 1.59% 91.53 95.49 91.345 1,347,378
May 25 2022 92.19 4.01 4.55% 87.54 92.54 87.52 3,593,833
May 24 2022 88.18 -8.95 -9.21% 95.98 96.47 87.48 2,874,401
May 23 2022 97.13 -1.83 -1.85% 98.71 99.46 95.84 1,776,571
May 20 2022 98.96 0.36 0.37% 100.00 101.68 96.47 1,262,402
May 19 2022 98.60 2.34 2.43% 96.61 101.16 96.01 1,874,766
May 18 2022 96.26 -3.93 -3.92% 98.64 99.11 95.14 1,002,803
May 17 2022 100.19 1.55 1.57% 101.36 101.36 95.76 1,334,281
May 16 2022 98.64 -3.51 -3.44% 100.20 102.68 97.74 1,723,383
May 13 2022 102.15 5.16 5.32% 98.72 103.57 98.72 2,265,930
May 12 2022 96.99 -1.88 -1.9% 97.39 99.44 91.285 7,114,885
May 11 2022 98.87 -1.83 -1.82% 99.40 102.6004 98.27 2,244,759
May 10 2022 100.70 1.56 1.57% 102.00 103.28 97.17 2,372,115
May 09 2022 99.14 -14.74 -12.94% 111.00 111.48 98.48 3,065,399
May 06 2022 113.88 -3.85 -3.27% 116.79 118.2188 112.6801 2,163,043
May 05 2022 117.73 -5.92 -4.79% 123.72 123.72 115.90 2,072,164
May 04 2022 123.65 2.43 2.0% 121.23 124.35 118.68 1,112,421
May 03 2022 121.22 -0.92 -0.75% 121.76 123.68 120.42 960,570
May 02 2022 122.14 0.10 0.08% 120.25 124.08 119.81 1,405,774
Apr 29 2022 122.04 1.27 1.05% 120.24 127.37 120.24 2,901,462
Apr 28 2022 120.77 -2.32 -1.88% 124.00 125.01 120.05 2,185,695
Apr 27 2022 123.09 0.01 0.01% 121.81 126.71 120.74 3,231,675
Apr 26 2022 123.08 1.11 0.91% 121.00 123.62 117.81 3,266,713
Apr 25 2022 121.97 1.12 0.93% 120.25 123.31 119.9141 1,402,384
Apr 22 2022 120.85 -2.04 -1.66% 123.40 124.63 120.15 2,043,833
Apr 21 2022 122.89 -3.26 -2.58% 126.45 127.57 122.06 2,070,499
Apr 20 2022 126.15 -2.97 -2.3% 130.00 130.00 125.69 1,727,387
Apr 19 2022 129.12 7.43 6.11% 129.34 130.83 127.15 5,711,050
Apr 18 2022 121.69 -3.48 -2.78% 123.85 124.53 119.88 2,064,592
Apr 15 2022 125.17 0.00 0.0% 125.17 125.17 125.17 0
Apr 14 2022 125.17 -1.36 -1.07% 127.08 127.95 123.815 1,815,148
Apr 13 2022 126.53 3.15 2.55% 122.75 127.02 122.26 2,071,889
Apr 12 2022 123.38 1.39 1.14% 123.93 124.635 122.50 1,751,022
Apr 11 2022 121.99 -0.51 -0.42% 121.85 124.43 120.60 1,545,671
Apr 08 2022 122.50 -0.75 -0.61% 123.00 124.20 121.92 1,129,754
Apr 07 2022 123.25 0.67 0.55% 121.72 123.91 120.07 2,602,377
Apr 06 2022 122.58 -2.18 -1.75% 123.55 123.55 119.50 2,049,802
Apr 05 2022 124.76 -0.41 -0.33% 124.82 125.18 122.18 1,605,745
Apr 04 2022 125.17 1.36 1.1% 123.96 125.72 122.60 1,689,888
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:20220703 14:37:49