ZEN

Zendesk Historical Data

ZEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 88.35 -2.52 -2.77% 90.87 91.00 86.6512 2,007,929
Aug 06 2020 90.87 -0.61 -0.67% 91.50 91.89 89.37 2,273,820
Aug 05 2020 91.48 0.10 0.11% 92.00 92.70 90.6194 1,555,955
Aug 04 2020 91.38 -0.93 -1.01% 92.49 93.33 89.82 3,087,749
Aug 03 2020 92.31 1.40 1.54% 92.00 93.59 90.13 2,956,185
Jul 31 2020 90.9101 -9.09 -9.09% 97.37 98.50 89.10 6,434,158
Jul 30 2020 100.00 1.00 1.01% 98.00 103.80 96.02 2,695,008
Jul 29 2020 99.00 3.89 4.09% 96.00 100.34 95.63 2,102,269
Jul 28 2020 95.11 -1.20 -1.25% 96.23 97.24 94.98 835,260
Jul 27 2020 96.31 2.06 2.19% 94.90 97.53 93.61 1,710,610
Jul 24 2020 94.25 -1.81 -1.88% 93.72 95.24 92.00 2,386,162
Jul 23 2020 96.0556 0.46 0.48% 95.97 97.67 94.03 2,480,339
Jul 22 2020 95.5941 1.31 1.39% 94.70 96.99 94.27 2,044,865
Jul 21 2020 94.28 -0.56 -0.59% 96.15 97.50 93.66 2,809,449
Jul 20 2020 94.8371 5.09 5.67% 89.77 96.29 88.138 3,463,246
Jul 17 2020 89.75 2.39 2.74% 87.93 90.17 87.57 2,317,239
Jul 16 2020 87.36 -1.06 -1.2% 87.46 88.20 85.72 1,984,851
Jul 15 2020 88.42 -0.26 -0.29% 90.00 90.07 87.21 1,187,469
Jul 14 2020 88.68 0.99 1.13% 87.69 88.75 84.095 1,417,624
Jul 13 2020 87.69 -4.81 -5.2% 93.30 94.37 87.58 1,449,522
Jul 10 2020 92.50 -1.77 -1.88% 94.62 94.88 91.93 1,469,343
Jul 09 2020 94.27 1.95 2.11% 93.00 94.87 91.18 2,142,091
Jul 08 2020 92.32 2.57 2.86% 90.20 92.41 89.75 1,611,870
Jul 07 2020 89.75 0.38 0.43% 89.73 91.3401 89.37 1,791,990
Jul 06 2020 89.37 0.89 1.01% 90.00 91.46 89.00 1,930,714
Jul 03 2020 88.48 0.00 +0.00% 90.00 91.96 87.93 0
Jul 02 2020 88.48 -0.23 -0.26% 90.00 91.96 87.93 3,672,400
Jul 01 2020 88.71 0.18 0.2% 88.50 89.78 87.38 2,880,805
Jun 30 2020 88.53 2.73 3.18% 86.46 88.67 85.72 1,722,281
Jun 29 2020 85.80 -0.20 -0.23% 87.09 87.8699 84.60 1,751,422
Jun 26 2020 86.00 1.24 1.46% 85.00 86.805 83.44 2,524,275
Jun 25 2020 84.76 3.00 3.67% 82.50 84.80 81.65 1,546,165
Jun 24 2020 81.76 -3.42 -4.02% 85.73 86.69 81.10 3,001,256
Jun 23 2020 85.18 0.23 0.27% 86.39 87.1574 84.79 2,850,892
Jun 22 2020 84.95 3.70 4.55% 82.00 85.62 81.49 2,604,039
Jun 19 2020 81.25 -1.47 -1.78% 83.71 84.46 81.00 2,631,008
Jun 18 2020 82.72 0.40 0.49% 83.36 86.03 81.91 1,413,351
Jun 17 2020 82.32 -0.20 -0.24% 83.87 84.20 81.78 1,563,458
Jun 16 2020 82.52 2.30 2.87% 82.48 83.75 81.00 1,588,115
Jun 15 2020 80.22 0.11 0.14% 78.92 80.94 77.75 1,924,759
Jun 12 2020 80.11 0.36 0.45% 82.15 82.98 77.77 4,570,359
Jun 11 2020 79.75 -8.95 -10.09% 83.49 85.00 79.33 3,529,543
Jun 10 2020 88.70 2.69 3.13% 86.96 89.44 84.99 1,846,878
Jun 09 2020 86.01 1.21 1.43% 84.79 86.85 83.74 1,276,809
Jun 08 2020 84.80 2.07 2.5% 82.50 84.96 81.50 2,085,501
Jun 05 2020 82.73 0.18 0.22% 82.96 84.06 81.22 1,858,131
Jun 04 2020 82.55 -3.49 -4.06% 85.00 85.55 81.25 1,639,650
Jun 03 2020 86.04 -1.40 -1.6% 87.44 89.10 85.63 1,281,950
Jun 02 2020 87.44 -0.12 -0.14% 87.78 88.25 84.85 1,198,833
Jun 01 2020 87.56 1.81 2.11% 85.00 87.99 84.40 1,628,082
May 29 2020 85.75 1.77 2.11% 84.38 85.89 83.49 2,171,722
May 28 2020 83.98 5.17 6.56% 79.43 85.90 78.91 2,945,607
May 27 2020 78.81 -2.40 -2.96% 80.60 81.065 77.13 3,223,379
May 26 2020 81.21 -0.72 -0.88% 83.44 84.00 80.54 2,279,886
May 25 2020 81.93 0.00 +0.00% 80.37 82.25 79.60 0
May 22 2020 81.93 1.75 2.18% 80.37 82.25 79.60 1,279,010
May 21 2020 80.18 -0.98 -1.21% 81.68 82.24 79.90 1,465,239
May 20 2020 81.16 3.29 4.22% 78.50 81.80 78.25 3,087,592
May 19 2020 77.87 1.87 2.46% 76.36 78.925 76.16 1,920,918
May 18 2020 76.00 1.45 1.95% 76.18 77.615 75.79 1,321,839
May 15 2020 74.55 0.55 0.74% 73.25 75.00 72.65 1,406,286
May 14 2020 74.00 0.91 1.25% 72.33 74.00 70.92 1,213,411
May 13 2020 73.09 -3.33 -4.36% 76.23 76.373 72.00 1,347,069
May 12 2020 76.42 -2.32 -2.95% 78.85 79.00 76.17 1,249,620
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:20200810 22:19:46