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 05, 2016 | $2.37 | $2.37 | $2.20 | $2.28 | 19 699 200 |
| Feb 04, 2016 | $2.34 | $2.42 | $2.32 | $2.38 | 8 391 900 |
| Feb 03, 2016 | $2.38 | $2.39 | $2.29 | $2.35 | 11 766 900 |
| Feb 02, 2016 | $2.40 | $2.45 | $2.33 | $2.36 | 12 652 400 |
| Feb 01, 2016 | $2.42 | $2.49 | $2.36 | $2.44 | 11 359 300 |
| Jan 29, 2016 | $2.44 | $2.46 | $2.39 | $2.46 | 8 732 400 |
| Jan 28, 2016 | $2.43 | $2.49 | $2.40 | $2.42 | 11 531 800 |
| Jan 27, 2016 | $2.42 | $2.45 | $2.39 | $2.41 | 10 310 500 |
| Jan 26, 2016 | $2.39 | $2.46 | $2.38 | $2.41 | 13 786 200 |
| Jan 25, 2016 | $2.40 | $2.43 | $2.37 | $2.38 | 10 513 900 |
| Jan 22, 2016 | $2.35 | $2.42 | $2.35 | $2.40 | 10 704 600 |
| Jan 21, 2016 | $2.23 | $2.38 | $2.22 | $2.33 | 11 220 200 |
| Jan 20, 2016 | $2.25 | $2.26 | $2.15 | $2.23 | 27 978 900 |
| Jan 19, 2016 | $2.37 | $2.40 | $2.24 | $2.28 | 13 495 900 |
| Jan 15, 2016 | $2.33 | $2.38 | $2.28 | $2.37 | 9 788 000 |
| Jan 14, 2016 | $2.40 | $2.44 | $2.31 | $2.40 | 8 426 500 |
| Jan 13, 2016 | $2.42 | $2.43 | $2.35 | $2.37 | 12 405 400 |
| Jan 12, 2016 | $2.40 | $2.46 | $2.38 | $2.39 | 18 810 500 |
| Jan 11, 2016 | $2.43 | $2.44 | $2.36 | $2.39 | 15 023 500 |
| Jan 08, 2016 | $2.51 | $2.51 | $2.39 | $2.41 | 7 719 400 |
| Jan 07, 2016 | $2.52 | $2.59 | $2.46 | $2.48 | 8 121 600 |
| Jan 06, 2016 | $2.54 | $2.58 | $2.50 | $2.57 | 9 152 400 |
| Jan 05, 2016 | $2.60 | $2.61 | $2.55 | $2.56 | 13 504 100 |
