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 |
| May 06, 2022 | $8.29 | $8.32 | $8.05 | $8.08 | 32 083 603 |
| May 05, 2022 | $8.46 | $8.47 | $8.25 | $8.32 | 18 932 740 |
| May 04, 2022 | $8.41 | $8.50 | $8.29 | $8.50 | 18 243 693 |
| May 03, 2022 | $8.30 | $8.45 | $8.28 | $8.35 | 19 860 849 |
| May 02, 2022 | $8.28 | $8.35 | $8.22 | $8.34 | 19 905 465 |
| Apr 29, 2022 | $8.36 | $8.49 | $8.26 | $8.27 | 36 109 588 |
| Apr 28, 2022 | $8.40 | $8.46 | $8.27 | $8.39 | 25 733 961 |
| Apr 27, 2022 | $8.46 | $8.52 | $8.33 | $8.35 | 21 873 039 |
| Apr 26, 2022 | $8.73 | $8.75 | $8.46 | $8.46 | 40 128 102 |
| Apr 25, 2022 | $8.86 | $8.88 | $8.71 | $8.79 | 20 263 822 |
| Apr 22, 2022 | $8.79 | $8.91 | $8.71 | $8.91 | 7 693 916 |
| Apr 21, 2022 | $8.97 | $8.99 | $8.73 | $8.75 | 21 258 100 |
| Apr 20, 2022 | $9.04 | $9.07 | $8.93 | $8.94 | 15 893 100 |
| Apr 19, 2022 | $8.87 | $9.06 | $8.82 | $9.06 | 30 267 500 |
| Apr 18, 2022 | $8.90 | $8.92 | $8.77 | $8.89 | 17 943 800 |
| Apr 14, 2022 | $8.96 | $9.02 | $8.92 | $8.94 | 13 717 611 |
| Apr 13, 2022 | $8.93 | $9.01 | $8.84 | $8.98 | 18 078 976 |
| Apr 12, 2022 | $9.04 | $9.06 | $8.92 | $8.93 | 12 685 356 |
| Apr 11, 2022 | $9.01 | $9.09 | $8.95 | $8.98 | 14 006 166 |
| Apr 08, 2022 | $9.00 | $9.10 | $8.92 | $9.00 | 16 786 610 |
| Apr 07, 2022 | $9.18 | $9.18 | $8.98 | $9.04 | 26 590 300 |
| Apr 06, 2022 | $9.19 | $9.29 | $9.09 | $9.15 | 31 913 200 |
| Apr 05, 2022 | $9.26 | $9.36 | $9.17 | $9.19 | 14 854 900 |
| Apr 04, 2022 | $9.19 | $9.29 | $9.19 | $9.27 | 17 017 000 |
| Apr 01, 2022 | $9.25 | $9.28 | $9.20 | $9.22 | 8 595 202 |
