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 14, 2016 | $2.23 | $2.28 | $2.20 | $2.25 | 9 190 100 |
| Mar 11, 2016 | $2.19 | $2.24 | $2.17 | $2.23 | 13 011 000 |
| Mar 10, 2016 | $2.19 | $2.20 | $2.12 | $2.19 | 7 602 700 |
| Mar 09, 2016 | $2.22 | $2.22 | $2.13 | $2.15 | 10 391 100 |
| Mar 08, 2016 | $2.25 | $2.25 | $2.18 | $2.19 | 10 973 600 |
| Mar 07, 2016 | $2.29 | $2.32 | $2.21 | $2.24 | 9 926 700 |
| Mar 04, 2016 | $2.27 | $2.32 | $2.25 | $2.28 | 10 310 400 |
| Mar 03, 2016 | $2.25 | $2.30 | $2.24 | $2.27 | 6 483 000 |
| Mar 02, 2016 | $2.30 | $2.36 | $2.19 | $2.25 | 19 108 200 |
| Mar 01, 2016 | $2.15 | $2.20 | $2.13 | $2.16 | 11 313 200 |
| Feb 29, 2016 | $2.12 | $2.23 | $2.11 | $2.11 | 13 967 900 |
| Feb 26, 2016 | $2.13 | $2.20 | $2.10 | $2.16 | 10 152 800 |
| Feb 25, 2016 | $2.06 | $2.19 | $2.06 | $2.14 | 10 580 000 |
| Feb 24, 2016 | $1.99 | $2.08 | $1.97 | $2.07 | 8 517 000 |
| Feb 23, 2016 | $1.96 | $2.04 | $1.95 | $2.00 | 8 509 100 |
| Feb 22, 2016 | $1.99 | $2.05 | $1.97 | $1.97 | 8 814 000 |
| Feb 19, 2016 | $1.85 | $2.03 | $1.84 | $1.99 | 26 050 200 |
| Feb 18, 2016 | $1.89 | $1.90 | $1.85 | $1.86 | 25 680 800 |
| Feb 17, 2016 | $1.86 | $1.90 | $1.85 | $1.87 | 30 176 800 |
| Feb 16, 2016 | $1.82 | $1.96 | $1.82 | $1.83 | 28 506 300 |
| Feb 12, 2016 | $1.82 | $1.86 | $1.81 | $1.83 | 19 773 000 |
| Feb 11, 2016 | $1.80 | $1.88 | $1.78 | $1.81 | 33 926 800 |
| Feb 10, 2016 | $2.07 | $2.15 | $2.06 | $2.13 | 17 349 100 |
| Feb 09, 2016 | $2.09 | $2.15 | $1.93 | $2.03 | 31 583 900 |
| Feb 08, 2016 | $2.25 | $2.25 | $2.06 | $2.09 | 28 973 200 |
