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 |
| Dec 13, 2021 | $6.22 | $6.40 | $6.18 | $6.24 | 14 054 559 |
| Dec 10, 2021 | $6.34 | $6.38 | $6.14 | $6.24 | 15 728 033 |
| Dec 09, 2021 | $6.50 | $6.52 | $6.30 | $6.34 | 20 501 082 |
| Dec 08, 2021 | $6.30 | $6.70 | $6.20 | $6.53 | 31 225 020 |
| Dec 07, 2021 | $6.32 | $6.49 | $6.27 | $6.30 | 16 730 912 |
| Dec 06, 2021 | $6.01 | $6.23 | $5.93 | $6.21 | 20 902 567 |
| Dec 03, 2021 | $5.78 | $6.13 | $5.57 | $6.11 | 38 598 957 |
| Dec 02, 2021 | $5.81 | $5.85 | $5.68 | $5.77 | 19 736 049 |
| Dec 01, 2021 | $6.04 | $6.10 | $5.76 | $5.78 | 20 107 179 |
| Nov 30, 2021 | $6.19 | $6.24 | $5.70 | $6.03 | 29 367 747 |
| Nov 29, 2021 | $6.45 | $6.53 | $6.14 | $6.17 | 24 400 259 |
| Nov 26, 2021 | $6.34 | $6.50 | $6.26 | $6.44 | 10 089 089 |
| Nov 24, 2021 | $6.38 | $6.40 | $6.26 | $6.31 | 20 293 224 |
| Nov 23, 2021 | $6.44 | $6.53 | $6.28 | $6.39 | 30 579 373 |
| Nov 22, 2021 | $6.59 | $6.59 | $6.33 | $6.44 | 30 605 299 |
| Nov 19, 2021 | $6.71 | $6.84 | $6.54 | $6.58 | 21 861 783 |
| Nov 18, 2021 | $7.00 | $7.01 | $6.56 | $6.64 | 34 374 709 |
| Nov 17, 2021 | $7.30 | $7.31 | $6.91 | $6.96 | 24 441 941 |
| Nov 16, 2021 | $7.46 | $7.49 | $7.36 | $7.37 | 18 037 182 |
| Nov 15, 2021 | $7.62 | $7.63 | $7.40 | $7.44 | 16 640 724 |
| Nov 12, 2021 | $7.60 | $7.71 | $7.53 | $7.56 | 17 633 199 |
| Nov 11, 2021 | $7.74 | $7.82 | $7.47 | $7.57 | 37 718 399 |
| Nov 10, 2021 | $7.54 | $7.98 | $7.46 | $7.73 | 44 889 871 |
| Nov 09, 2021 | $7.71 | $7.76 | $7.27 | $7.65 | 50 784 553 |
| Nov 08, 2021 | $6.97 | $7.04 | $6.75 | $6.99 | 38 890 175 |
