NYSE:ZEN
Delisted
Zendesk, Inc Stock Price (Quote)
$77.48
+0 (+0%)
At Close: Feb 17, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $77.48 | $77.48 | Friday, 17th Feb 2023 ZEN stock ended at $77.48. During the day the stock fluctuated 0% from a day low at $77.48 to a day high of $77.48. |
| 90 days | $77.47 | $77.49 | |
| 52 weeks | $54.16 | $130.83 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $20.18 | $20.30 | $19.75 | $20.01 | 834 236 |
| Mar 07, 2016 | $19.66 | $20.34 | $19.50 | $20.25 | 1 001 368 |
| Mar 04, 2016 | $19.52 | $19.85 | $19.01 | $19.83 | 925 886 |
| Mar 03, 2016 | $19.49 | $19.53 | $18.96 | $19.46 | 862 270 |
| Mar 02, 2016 | $19.30 | $19.69 | $19.00 | $19.36 | 702 468 |
| Mar 01, 2016 | $18.62 | $19.42 | $18.52 | $19.30 | 1 921 409 |
| Feb 29, 2016 | $18.50 | $18.79 | $18.30 | $18.30 | 1 146 436 |
| Feb 26, 2016 | $18.42 | $18.85 | $18.16 | $18.55 | 1 094 069 |
| Feb 25, 2016 | $17.92 | $18.44 | $17.44 | $18.35 | 2 083 060 |
| Feb 24, 2016 | $17.21 | $18.20 | $17.00 | $18.18 | 940 381 |
| Feb 23, 2016 | $17.72 | $17.89 | $17.38 | $17.49 | 1 168 012 |
| Feb 22, 2016 | $17.14 | $17.86 | $16.89 | $17.79 | 872 119 |
| Feb 19, 2016 | $16.96 | $17.15 | $16.39 | $17.11 | 1 500 206 |
| Feb 18, 2016 | $17.50 | $17.53 | $16.64 | $16.96 | 1 666 222 |
| Feb 17, 2016 | $16.39 | $17.65 | $15.09 | $17.45 | 3 739 497 |
| Feb 16, 2016 | $16.04 | $16.15 | $15.48 | $15.91 | 1 622 625 |
| Feb 12, 2016 | $15.51 | $15.91 | $15.28 | $15.83 | 1 183 108 |
| Feb 11, 2016 | $15.18 | $15.85 | $14.83 | $15.43 | 1 390 811 |
| Feb 10, 2016 | $14.93 | $16.00 | $14.88 | $15.49 | 1 319 345 |
| Feb 09, 2016 | $14.98 | $16.68 | $14.39 | $14.77 | 2 540 004 |
| Feb 08, 2016 | $16.03 | $16.03 | $14.55 | $15.01 | 2 652 765 |
| Feb 05, 2016 | $20.50 | $20.68 | $16.59 | $16.98 | 4 055 414 |
| Feb 04, 2016 | $21.40 | $21.75 | $20.70 | $21.05 | 634 506 |
| Feb 03, 2016 | $21.26 | $21.51 | $20.52 | $21.44 | 880 889 |
| Feb 02, 2016 | $21.83 | $22.08 | $21.10 | $21.23 | 1 057 178 |
