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 |
| Jun 13, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 10, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 09, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 08, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 07, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 06, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 03, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 02, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| Jun 01, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 31, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 27, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 26, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 25, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 24, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 23, 2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| May 20, 2022 | $8.37 | $8.43 | $8.14 | $8.18 | 228 410 741 |
| May 19, 2022 | $8.44 | $8.65 | $8.34 | $8.35 | 43 311 886 |
| May 18, 2022 | $8.35 | $8.58 | $8.35 | $8.46 | 29 409 429 |
| May 17, 2022 | $8.33 | $8.53 | $8.24 | $8.47 | 52 150 566 |
| May 16, 2022 | $7.88 | $8.01 | $7.87 | $7.92 | 34 093 204 |
| May 13, 2022 | $7.77 | $7.96 | $7.77 | $7.91 | 36 877 877 |
| May 12, 2022 | $7.57 | $7.82 | $7.56 | $7.74 | 48 550 193 |
| May 11, 2022 | $7.54 | $7.88 | $7.53 | $7.66 | 63 362 682 |
| May 10, 2022 | $7.73 | $7.79 | $7.51 | $7.58 | 62 512 986 |
| May 09, 2022 | $7.96 | $8.04 | $7.66 | $7.69 | 44 902 309 |
