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 |
| Mar 31, 2022 | $9.26 | $9.31 | $9.20 | $9.24 | 10 825 514 |
| Mar 30, 2022 | $9.21 | $9.31 | $9.20 | $9.22 | 13 691 048 |
| Mar 29, 2022 | $9.28 | $9.35 | $9.23 | $9.25 | 27 373 400 |
| Mar 28, 2022 | $9.12 | $9.28 | $9.12 | $9.26 | 22 379 100 |
| Mar 25, 2022 | $9.10 | $9.20 | $9.07 | $9.18 | 25 246 300 |
| Mar 24, 2022 | $9.10 | $9.11 | $9.04 | $9.09 | 17 570 900 |
| Mar 23, 2022 | $9.06 | $9.15 | $9.05 | $9.09 | 17 932 300 |
| Mar 22, 2022 | $9.04 | $9.14 | $9.03 | $9.12 | 17 839 910 |
| Mar 21, 2022 | $9.00 | $9.10 | $8.98 | $9.05 | 12 858 600 |
| Mar 18, 2022 | $8.95 | $9.08 | $8.93 | $9.04 | 18 832 350 |
| Mar 17, 2022 | $8.97 | $9.02 | $8.87 | $8.97 | 18 304 900 |
| Mar 16, 2022 | $8.82 | $8.98 | $8.81 | $8.97 | 27 042 800 |
| Mar 15, 2022 | $8.73 | $8.89 | $8.53 | $8.85 | 28 152 700 |
| Mar 14, 2022 | $8.99 | $9.02 | $8.79 | $8.86 | 33 487 500 |
| Mar 11, 2022 | $9.16 | $9.18 | $9.02 | $9.05 | 17 510 000 |
| Mar 10, 2022 | $9.05 | $9.19 | $9.05 | $9.17 | 19 726 700 |
| Mar 09, 2022 | $9.07 | $9.19 | $9.05 | $9.14 | 25 266 100 |
| Mar 08, 2022 | $9.01 | $9.14 | $8.92 | $9.05 | 33 893 600 |
| Mar 07, 2022 | $9.09 | $9.13 | $8.99 | $9.04 | 43 266 900 |
| Mar 04, 2022 | $9.08 | $9.14 | $9.07 | $9.14 | 19 118 400 |
| Mar 03, 2022 | $9.11 | $9.17 | $9.10 | $9.14 | 15 993 600 |
| Mar 02, 2022 | $9.04 | $9.18 | $9.02 | $9.12 | 30 360 100 |
| Mar 01, 2022 | $9.08 | $9.13 | $8.96 | $9.00 | 36 432 700 |
| Feb 28, 2022 | $9.08 | $9.16 | $9.05 | $9.08 | 26 098 400 |
| Feb 25, 2022 | $9.10 | $9.20 | $8.97 | $9.18 | 57 610 600 |
