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 |
| Oct 01, 2021 | $7.55 | $7.60 | $7.41 | $7.49 | 16 647 214 |
| Sep 30, 2021 | $7.54 | $7.60 | $7.35 | $7.53 | 24 629 572 |
| Sep 29, 2021 | $7.44 | $7.67 | $7.44 | $7.55 | 20 205 716 |
| Sep 28, 2021 | $7.48 | $7.53 | $7.40 | $7.47 | 13 856 330 |
| Sep 27, 2021 | $7.64 | $7.67 | $7.48 | $7.56 | 21 257 004 |
| Sep 24, 2021 | $7.61 | $7.69 | $7.55 | $7.65 | 27 714 585 |
| Sep 23, 2021 | $7.69 | $7.85 | $7.60 | $7.64 | 18 594 393 |
| Sep 22, 2021 | $7.66 | $7.70 | $7.56 | $7.60 | 27 854 840 |
| Sep 21, 2021 | $7.77 | $7.80 | $7.55 | $7.66 | 17 765 073 |
| Sep 20, 2021 | $7.88 | $7.96 | $7.65 | $7.74 | 19 711 807 |
| Sep 17, 2021 | $8.03 | $8.06 | $7.77 | $8.01 | 38 001 615 |
| Sep 16, 2021 | $7.90 | $8.10 | $7.83 | $7.99 | 13 388 309 |
| Sep 15, 2021 | $8.17 | $8.18 | $7.93 | $8.05 | 32 370 927 |
| Sep 14, 2021 | $8.39 | $8.39 | $8.17 | $8.19 | 35 565 349 |
| Sep 13, 2021 | $8.66 | $8.76 | $8.32 | $8.33 | 26 255 649 |
| Sep 10, 2021 | $8.36 | $9.10 | $8.30 | $8.80 | 53 146 321 |
| Sep 09, 2021 | $8.46 | $8.50 | $8.24 | $8.28 | 27 741 493 |
| Sep 08, 2021 | $8.68 | $8.80 | $8.46 | $8.53 | 20 317 661 |
| Sep 07, 2021 | $8.85 | $8.89 | $8.62 | $8.66 | 18 871 732 |
| Sep 03, 2021 | $8.84 | $8.96 | $8.80 | $8.80 | 13 771 994 |
| Sep 02, 2021 | $8.81 | $8.91 | $8.79 | $8.83 | 12 998 002 |
| Sep 01, 2021 | $8.89 | $8.98 | $8.81 | $8.83 | 14 464 382 |
| Aug 31, 2021 | $8.92 | $9.00 | $8.82 | $8.85 | 17 472 256 |
| Aug 30, 2021 | $9.00 | $9.12 | $8.86 | $8.88 | 20 493 184 |
| Aug 27, 2021 | $8.84 | $9.10 | $8.80 | $9.00 | 25 350 511 |
