ZEN

Zendesk Historical Data

ZEN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 143.34 -2.89 -1.98% 147.30 148.16 141.72 1,417,939
Jan 14 2021 146.23 -0.88 -0.6% 146.17 148.8287 145.36 2,135,325
Jan 13 2021 147.11 -5.55 -3.64% 153.02 154.21 146.07 2,524,483
Jan 12 2021 152.66 0.40 0.26% 152.40 154.24 151.03 2,162,467
Jan 11 2021 152.26 2.89 1.93% 147.94 153.06 146.04 1,863,008
Jan 08 2021 149.37 5.04 3.49% 144.33 149.7599 144.33 1,853,538
Jan 07 2021 144.33 6.61 4.8% 139.54 144.33 139.54 1,239,069
Jan 06 2021 137.72 -3.28 -2.33% 136.61 140.09 135.478 1,143,035
Jan 05 2021 141.00 2.01 1.45% 138.92 141.01 137.57 1,444,067
Jan 04 2021 138.99 -4.13 -2.89% 143.78 144.26 136.18 899,497
Jan 01 2021 143.12 0.00 +0.00% 141.41 143.64 140.21 0
Dec 31 2020 143.12 1.83 1.3% 141.41 143.64 140.21 710,765
Dec 30 2020 141.29 1.24 0.89% 141.14 142.22 141.00 475,327
Dec 29 2020 140.05 0.60 0.43% 141.02 141.72 137.63 646,082
Dec 28 2020 139.45 -3.38 -2.37% 144.39 144.59 138.86 700,014
Dec 25 2020 142.83 0.00 +0.00% 143.11 144.56 142.15 0
Dec 24 2020 142.83 0.00 +0.00% 143.11 144.56 142.15 0
Dec 24 2020 142.83 0.06 0.04% 143.11 144.56 142.15 257,739
Dec 23 2020 142.77 -0.72 -0.5% 143.40 144.50 140.11 697,794
Dec 22 2020 143.49 2.92 2.08% 141.56 144.1878 141.54 828,531
Dec 21 2020 140.57 0.30 0.21% 139.23 141.08 137.44 869,532
Dec 18 2020 140.27 0.18 0.13% 141.10 142.28 139.185 1,519,430
Dec 17 2020 140.09 4.64 3.43% 136.81 140.77 136.81 924,502
Dec 16 2020 135.45 0.18 0.13% 135.22 136.826 133.54 1,086,035
Dec 15 2020 135.27 -2.03 -1.48% 137.62 138.79 133.7112 1,287,420
Dec 14 2020 137.30 -1.78 -1.28% 138.70 139.6817 134.34 1,618,397
Dec 11 2020 139.08 1.57 1.14% 137.40 139.27 136.00 1,003,386
Dec 10 2020 137.51 2.27 1.68% 132.26 137.78 131.24 1,469,347
Dec 09 2020 135.24 0.00 0.0% 135.24 135.24 135.24 0
Dec 08 2020 135.24 0.45 0.33% 135.56 137.11 134.66 1,054,905
Dec 07 2020 134.79 -1.09 -0.8% 135.92 138.10 134.57 1,237,873
Dec 04 2020 135.88 0.79 0.58% 135.61 136.95 134.27 1,307,401
Dec 03 2020 135.09 2.69 2.03% 132.30 136.52 132.2916 1,261,277
Dec 02 2020 132.40 1.04 0.79% 131.33 132.63 129.99 1,694,838
Dec 01 2020 131.36 -2.14 -1.6% 133.83 134.195 130.26 1,362,426
Nov 30 2020 133.50 -1.69 -1.25% 135.93 137.80 131.74 7,801,532
Nov 27 2020 135.19 0.00 +0.00% 135.77 139.17 134.41 0
Nov 27 2020 135.19 0.67 0.5% 135.77 139.17 134.41 1,378,545
Nov 26 2020 134.52 0.00 +0.00% 129.67 135.30 129.37 0
Nov 25 2020 134.52 5.57 4.32% 129.67 135.30 129.37 1,731,062
Nov 24 2020 128.95 1.63 1.28% 127.91 129.33 127.00 876,707
Nov 23 2020 127.32 0.77 0.61% 127.01 128.44 125.76 977,637
Nov 20 2020 126.55 -0.63 -0.5% 127.00 128.47 125.53 1,053,714
Nov 19 2020 127.18 1.63 1.3% 126.75 128.05 126.00 1,501,193
Nov 18 2020 125.55 -0.35 -0.28% 125.94 127.34 124.72 1,086,951
Nov 17 2020 125.90 3.52 2.88% 122.50 127.00 121.92 993,923
Nov 16 2020 122.38 -1.17 -0.95% 122.80 124.48 121.00 1,037,342
Nov 13 2020 123.55 -0.84 -0.68% 125.60 125.99 122.20 1,034,338
Nov 12 2020 124.39 0.83 0.67% 124.00 126.83 123.76 824,897
Nov 11 2020 123.56 2.19 1.8% 122.15 126.12 121.965 1,466,184
Nov 10 2020 121.37 -2.91 -2.34% 123.12 123.4799 117.79 2,184,153
Nov 09 2020 124.28 -0.89 -0.71% 118.42 126.96 118.27 2,265,953
Nov 06 2020 125.17 1.68 1.36% 123.50 125.93 122.10 1,060,535
Nov 05 2020 123.49 0.75 0.61% 123.56 124.81 121.43 1,692,721
Nov 04 2020 122.74 8.08 7.05% 117.00 125.07 117.00 2,572,856
Nov 03 2020 114.66 4.69 4.26% 110.50 115.165 110.28 1,495,691
Nov 02 2020 109.97 -0.97 -0.87% 110.50 113.96 107.88 2,610,150
Oct 30 2020 110.94 0.00 +0.00% 115.00 117.35 109.25 0
Oct 30 2020 110.94 4.91 4.63% 115.00 117.35 109.25 4,248,992
Oct 29 2020 106.03 1.91 1.83% 104.95 107.505 103.28 1,713,718
Oct 28 2020 104.12 -3.98 -3.68% 107.00 107.245 103.84 1,152,816
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
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:20210117 03:17:26