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 |
| Nov 05, 2021 | $7.10 | $7.10 | $6.87 | $6.90 | 25 914 841 |
| Nov 04, 2021 | $7.24 | $7.36 | $7.05 | $7.05 | 16 337 196 |
| Nov 03, 2021 | $7.25 | $7.29 | $7.08 | $7.16 | 27 480 202 |
| Nov 02, 2021 | $7.58 | $7.59 | $7.31 | $7.45 | 18 215 112 |
| Nov 01, 2021 | $7.35 | $7.64 | $7.34 | $7.56 | 22 728 270 |
| Oct 29, 2021 | $7.42 | $7.44 | $7.32 | $7.38 | 21 121 565 |
| Oct 28, 2021 | $7.30 | $7.45 | $7.24 | $7.44 | 13 724 007 |
| Oct 27, 2021 | $7.40 | $7.48 | $7.20 | $7.22 | 16 636 029 |
| Oct 26, 2021 | $7.50 | $7.63 | $7.32 | $7.37 | 26 430 503 |
| Oct 25, 2021 | $7.37 | $7.55 | $7.26 | $7.46 | 24 022 594 |
| Oct 22, 2021 | $7.65 | $7.71 | $7.33 | $7.38 | 19 463 773 |
| Oct 21, 2021 | $7.73 | $8.15 | $7.70 | $7.80 | 20 990 065 |
| Oct 20, 2021 | $7.64 | $7.82 | $7.64 | $7.73 | 9 002 564 |
| Oct 19, 2021 | $7.54 | $7.73 | $7.51 | $7.61 | 15 120 762 |
| Oct 18, 2021 | $7.35 | $7.52 | $7.32 | $7.47 | 11 003 709 |
| Oct 15, 2021 | $7.58 | $7.58 | $7.36 | $7.36 | 10 587 183 |
| Oct 14, 2021 | $7.47 | $7.65 | $7.46 | $7.53 | 11 087 804 |
| Oct 13, 2021 | $7.37 | $7.52 | $7.29 | $7.43 | 15 270 879 |
| Oct 12, 2021 | $7.38 | $7.49 | $7.32 | $7.33 | 12 335 738 |
| Oct 11, 2021 | $7.43 | $7.50 | $7.36 | $7.37 | 5 651 289 |
| Oct 08, 2021 | $7.52 | $7.53 | $7.41 | $7.43 | 9 127 162 |
| Oct 07, 2021 | $7.32 | $7.62 | $7.30 | $7.49 | 16 156 661 |
| Oct 06, 2021 | $7.28 | $7.31 | $7.14 | $7.29 | 16 995 350 |
| Oct 05, 2021 | $7.22 | $7.36 | $7.21 | $7.28 | 16 682 007 |
| Oct 04, 2021 | $7.42 | $7.42 | $7.19 | $7.23 | 16 246 302 |
