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 |
| Feb 24, 2022 | $8.50 | $8.86 | $8.48 | $8.81 | 35 274 900 |
| Feb 23, 2022 | $8.74 | $8.91 | $8.71 | $8.72 | 18 381 100 |
| Feb 22, 2022 | $8.78 | $8.85 | $8.70 | $8.71 | 16 769 900 |
| Feb 18, 2022 | $8.88 | $8.96 | $8.82 | $8.84 | 12 083 700 |
| Feb 17, 2022 | $8.87 | $8.92 | $8.82 | $8.88 | 22 862 000 |
| Feb 16, 2022 | $8.98 | $9.03 | $8.90 | $8.90 | 28 040 700 |
| Feb 15, 2022 | $9.10 | $9.15 | $9.00 | $9.05 | 55 480 600 |
| Feb 14, 2022 | $9.12 | $9.25 | $9.05 | $9.06 | 22 394 300 |
| Feb 11, 2022 | $9.15 | $9.33 | $9.14 | $9.16 | 22 545 500 |
| Feb 10, 2022 | $9.05 | $9.33 | $9.03 | $9.17 | 33 891 400 |
| Feb 09, 2022 | $9.14 | $9.20 | $9.07 | $9.17 | 20 418 600 |
| Feb 08, 2022 | $9.00 | $9.18 | $8.97 | $9.14 | 29 546 700 |
| Feb 07, 2022 | $9.12 | $9.17 | $9.02 | $9.05 | 34 005 500 |
| Feb 04, 2022 | $9.02 | $9.25 | $8.95 | $9.11 | 41 488 000 |
| Feb 03, 2022 | $9.03 | $9.10 | $8.92 | $9.06 | 31 059 400 |
| Feb 02, 2022 | $9.02 | $9.15 | $8.96 | $9.09 | 23 610 600 |
| Feb 01, 2022 | $9.11 | $9.15 | $8.99 | $9.07 | 16 479 100 |
| Jan 31, 2022 | $8.72 | $9.17 | $8.66 | $9.07 | 42 834 500 |
| Jan 28, 2022 | $8.58 | $8.70 | $8.55 | $8.67 | 21 237 100 |
| Jan 27, 2022 | $8.73 | $8.84 | $8.62 | $8.63 | 22 609 700 |
| Jan 26, 2022 | $8.87 | $8.88 | $8.62 | $8.66 | 39 775 000 |
| Jan 25, 2022 | $8.82 | $8.97 | $8.65 | $8.77 | 37 309 000 |
| Jan 24, 2022 | $8.79 | $9.05 | $8.64 | $8.93 | 62 570 300 |
| Jan 21, 2022 | $9.01 | $9.15 | $8.96 | $8.99 | 41 417 900 |
| Jan 20, 2022 | $9.02 | $9.18 | $9.00 | $9.03 | 50 691 400 |
