NASDAQ:ZNGA
Delisted
Zynga Inc. Stock Price (Quote)
$8.18
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.18 | $8.18 | Wednesday, 20th Jul 2022 ZNGA stock ended at $8.18. During the day the stock fluctuated 0% from a day low at $8.18 to a day high of $8.18. |
| 90 days | $7.51 | $8.99 | |
| 52 weeks | $5.57 | $10.55 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $8.68 | $8.84 | $8.60 | $8.76 | 20 460 866 |
| Aug 25, 2021 | $8.81 | $8.85 | $8.59 | $8.66 | 12 151 490 |
| Aug 24, 2021 | $8.81 | $8.96 | $8.80 | $8.83 | 15 418 787 |
| Aug 23, 2021 | $8.54 | $8.89 | $8.53 | $8.77 | 19 440 774 |
| Aug 20, 2021 | $8.36 | $8.56 | $8.36 | $8.51 | 19 313 434 |
| Aug 19, 2021 | $8.17 | $8.42 | $8.15 | $8.37 | 21 766 774 |
| Aug 18, 2021 | $8.20 | $8.30 | $8.15 | $8.20 | 11 985 904 |
| Aug 17, 2021 | $8.08 | $8.27 | $8.05 | $8.21 | 19 571 954 |
| Aug 16, 2021 | $8.16 | $8.38 | $8.06 | $8.14 | 20 522 994 |
| Aug 13, 2021 | $8.19 | $8.33 | $8.02 | $8.27 | 34 748 090 |
| Aug 12, 2021 | $7.94 | $8.23 | $7.91 | $8.20 | 29 899 736 |
| Aug 11, 2021 | $8.05 | $8.08 | $7.79 | $7.94 | 38 621 354 |
| Aug 10, 2021 | $8.17 | $8.20 | $7.97 | $8.07 | 34 259 414 |
| Aug 09, 2021 | $8.06 | $8.31 | $8.04 | $8.11 | 42 352 306 |
| Aug 06, 2021 | $8.25 | $8.26 | $7.92 | $7.99 | 101 018 345 |
| Aug 05, 2021 | $9.95 | $9.95 | $9.64 | $9.77 | 28 513 928 |
| Aug 04, 2021 | $9.92 | $10.06 | $9.82 | $9.90 | 23 841 434 |
| Aug 03, 2021 | $10.00 | $10.00 | $9.65 | $9.87 | 29 237 359 |
| Aug 02, 2021 | $10.12 | $10.18 | $10.04 | $10.06 | 15 619 927 |
| Jul 30, 2021 | $10.12 | $10.31 | $10.09 | $10.10 | 18 198 768 |
| Jul 29, 2021 | $10.26 | $10.35 | $10.20 | $10.21 | 7 686 614 |
| Jul 28, 2021 | $10.18 | $10.34 | $10.12 | $10.25 | 14 164 083 |
| Jul 27, 2021 | $10.31 | $10.35 | $9.93 | $10.14 | 24 205 457 |
| Jul 26, 2021 | $10.44 | $10.55 | $10.32 | $10.35 | 15 138 770 |
| Jul 23, 2021 | $10.36 | $10.49 | $10.25 | $10.45 | 8 437 943 |
