ZEN

Zendesk Historical Data

ZEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 103.83 1.70 1.66% 102.00 104.93 100.75 2,245,393
Dec 07 2021 102.13 4.22 4.31% 102.69 107.40 101.67 3,406,599
Dec 06 2021 97.91 1.03 1.06% 95.39 99.10 93.70 1,875,385
Dec 03 2021 96.88 -2.92 -2.93% 100.81 101.95 91.08 3,581,217
Dec 02 2021 99.80 0.42 0.42% 100.02 101.80 96.95 3,114,014
Dec 01 2021 99.38 -2.73 -2.67% 102.00 104.00 98.185 4,033,260
Nov 30 2021 102.11 7.00 7.36% 94.72 103.86 93.75 7,409,923
Nov 29 2021 95.11 0.84 0.89% 94.69 95.81 93.19 2,019,121
Nov 26 2021 94.27 0.00 +0.00% 93.59 94.4416 92.2187 0
Nov 26 2021 94.27 0.11 0.12% 93.59 94.4416 92.2187 1,420,385
Nov 25 2021 94.16 0.00 +0.00% 91.46 94.52 90.55 0
Nov 24 2021 94.16 2.42 2.64% 91.46 94.52 90.55 2,132,128
Nov 23 2021 91.74 -3.11 -3.28% 93.68 95.07 90.51 3,906,788
Nov 22 2021 94.85 -2.36 -2.43% 97.87 98.00 91.65 3,985,933
Nov 19 2021 97.21 -0.55 -0.56% 96.28 98.50 95.60 3,980,679
Nov 18 2021 97.76 -5.37 -5.21% 102.65 102.99 97.70 3,343,655
Nov 17 2021 103.13 0.00 +0.00% 104.50 105.31 101.52 0
Nov 17 2021 103.13 -1.00 -0.96% 104.50 105.31 101.52 2,688,553
Nov 16 2021 104.13 0.74 0.72% 103.84 104.64 102.33 1,690,600
Nov 15 2021 103.39 -0.44 -0.42% 104.12 104.61 102.49 2,049,575
Nov 12 2021 103.83 3.70 3.7% 101.00 103.865 100.98 1,581,245
Nov 11 2021 100.13 -0.51 -0.51% 101.00 102.65 99.01 2,311,508
Nov 10 2021 100.64 0.29 0.29% 99.54 101.60 99.02 2,745,693
Nov 09 2021 100.35 -0.65 -0.64% 101.74 102.65 99.94 1,443,510
Nov 08 2021 101.00 -0.07 -0.07% 101.04 102.56 100.18 2,354,852
Nov 05 2021 101.07 0.00 +0.00% 103.02 103.72 100.76 0
Nov 05 2021 101.07 -1.80 -1.75% 103.02 103.72 100.76 2,304,915
Nov 04 2021 102.87 -1.19 -1.14% 104.18 105.00 102.85 1,775,385
Nov 03 2021 104.06 -0.82 -0.78% 104.11 105.18 102.5504 2,093,033
Nov 02 2021 104.88 4.00 3.97% 100.99 105.21 99.90 4,596,741
Nov 01 2021 100.88 -0.92 -0.9% 103.82 104.01 99.29 7,634,076
Oct 29 2021 101.80 -17.21 -14.46% 92.45 103.61 92.00 30,771,246
Oct 28 2021 119.01 -3.65 -2.98% 121.96 123.06 117.76 4,094,764
Oct 27 2021 122.66 -2.29 -1.83% 124.68 127.24 122.05 1,755,029
Oct 26 2021 124.95 -7.27 -5.5% 132.96 133.105 124.671 3,061,063
Oct 25 2021 132.22 -3.01 -2.23% 135.00 136.30 130.92 2,275,346
Oct 22 2021 135.23 1.20 0.9% 133.55 136.06 133.33 1,368,757
Oct 21 2021 134.03 5.62 4.38% 130.36 134.38 129.95 2,154,210
Oct 20 2021 128.41 0.40 0.31% 129.00 129.99 127.05 1,261,365
Oct 19 2021 128.01 3.24 2.6% 125.00 128.4999 124.98 1,453,872
Oct 18 2021 124.77 0.21 0.17% 124.78 125.74 124.41 905,282
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
Sep 15 2021 122.01 6.51 5.64% 116.20 122.52 115.60 3,156,228
Sep 14 2021 115.50 0.20 0.17% 115.42 115.91 113.35 2,627,228
Sep 13 2021 115.30 -1.95 -1.66% 117.50 118.28 113.66 1,880,473
Sep 10 2021 117.25 -3.51 -2.91% 121.50 122.19 116.80 1,274,532
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:20211209 14:10:11