14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Zynga Inc. prices

Date Open High Low Close Volume
Jul 22, 2021 $10.45 $10.47 $10.31 $10.34 10 421 183
Jul 21, 2021 $10.47 $10.52 $10.36 $10.44 11 723 016
Jul 20, 2021 $10.40 $10.55 $10.28 $10.47 12 820 754
Jul 19, 2021 $10.22 $10.48 $10.17 $10.37 11 748 385
Jul 16, 2021 $10.27 $10.38 $10.21 $10.32 8 212 366
Jul 15, 2021 $10.53 $10.61 $10.24 $10.28 12 153 974
Jul 14, 2021 $10.70 $10.78 $10.50 $10.53 8 859 206
Jul 13, 2021 $10.59 $10.74 $10.59 $10.64 5 635 314
Jul 12, 2021 $10.57 $10.72 $10.55 $10.63 11 512 481
Jul 09, 2021 $10.60 $10.63 $10.28 $10.53 24 590 360
Jul 08, 2021 $10.58 $10.77 $10.45 $10.68 15 872 474
Jul 07, 2021 $11.18 $11.18 $10.78 $10.86 17 896 129
Jul 06, 2021 $10.95 $11.25 $10.90 $11.16 17 965 151
Jul 02, 2021 $10.81 $10.91 $10.60 $10.91 18 623 035
Jul 01, 2021 $10.56 $10.89 $10.45 $10.77 18 011 215
Jun 30, 2021 $10.70 $10.73 $10.58 $10.63 9 697 027
Jun 29, 2021 $10.78 $10.80 $10.60 $10.78 7 980 864
Jun 28, 2021 $10.71 $10.95 $10.67 $10.78 13 816 414
Jun 25, 2021 $10.47 $10.74 $10.41 $10.65 19 997 486
Jun 24, 2021 $10.32 $10.48 $10.31 $10.44 11 025 867
Jun 23, 2021 $10.35 $10.48 $10.21 $10.27 16 121 100
Jun 22, 2021 $10.47 $10.52 $10.30 $10.33 7 882 734
Jun 21, 2021 $10.34 $10.59 $10.15 $10.48 16 289 315
Jun 18, 2021 $10.49 $10.57 $10.23 $10.32 20 161 123
Jun 17, 2021 $10.20 $10.75 $10.17 $10.58 17 620 071

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ZNGA stock historical prices to predict future price movements?
Trend Analysis: Examine the ZNGA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ZNGA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Zynga Inc.

Zynga. Zynga Inc. develops, markets, and operates social games as live services played on the Internet, social networking sites, and mobile platforms in the United States, North America, Asia, and the European Union. It offers its online social games primarily under the Slots, Words With Friends, Zynga Poker, and FarmVille franchises. The company’s games are accessible on mobile platforms, Facebook, and other social networks, as well as Zynga.com. It a... ZNGA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT