Zynga Inc (ZNGA) Historical Stock Data

8.18 ↑0.00 (0.00%)
As of May 20, 2022, 4:00pm EST.

Historical Data

In the past 30 trading days, ZNGA is down -0.31% a day on average. There have been 13 days where Zynga Inc closed green and 17 days where ZNGA closed red.

DateOpenCloseChangeLowHighVolume
2022-05-238.188.18↑$0.00 (0.00%)8.188.181
2022-05-208.378.18↓$0.19 (-2.27%)8.148.43227.57M
2022-05-198.448.35↓$0.09 (-1.07%)8.348.6543.26M
2022-05-188.358.46↑$0.11 (1.32%)8.358.5829.41M
2022-05-178.338.47↑$0.14 (1.68%)8.248.5352.15M
2022-05-167.887.92↑$0.04 (0.57%)7.878.0134.04M
2022-05-137.777.91↑$0.14 (1.80%)7.777.9636.88M
2022-05-127.577.74↑$0.17 (2.25%)7.567.8247.32M
2022-05-117.547.66↑$0.12 (1.59%)7.537.8862.23M
2022-05-107.737.58↓$0.15 (-1.94%)7.517.7959.32M
2022-05-097.967.69↓$0.27 (-3.39%)7.668.0444.09M
2022-05-068.298.08↓$0.21 (-2.53%)8.058.3231.46M
2022-05-058.468.32↓$0.14 (-1.65%)8.258.4718.46M
2022-05-048.418.50↑$0.09 (1.07%)8.308.5017.84M
2022-05-038.308.35↑$0.05 (0.60%)8.298.4519.55M
2022-05-028.288.34↑$0.06 (0.72%)8.228.3516.56M
2022-04-298.368.27↓$0.09 (-1.08%)8.278.4918.31M
2022-04-288.408.39↓$0.01 (-0.12%)8.278.4625M
2022-04-278.468.35↓$0.11 (-1.24%)8.338.5221.39M
2022-04-268.738.46↓$0.27 (-3.09%)8.468.7539.42M
2022-04-258.868.79↓$0.07 (-0.79%)8.718.8819.88M
2022-04-228.788.90↑$0.12 (1.37%)8.718.9122.76M
2022-04-218.978.75↓$0.22 (-2.45%)8.748.9921.24M
2022-04-209.048.94↓$0.10 (-1.05%)8.939.0815.87M
2022-04-198.879.06↑$0.19 (2.14%)8.829.0630.27M
2022-04-188.908.89↓$0.01 (-0.11%)8.778.9215.85M
2022-04-148.978.94↓$0.03 (-0.33%)8.929.0214.22M
2022-04-138.938.96↑$0.03 (0.34%)8.849.0120.89M
2022-04-129.048.92↓$0.12 (-1.33%)8.929.0613.62M
2022-04-119.018.97↓$0.04 (-0.44%)8.959.0917.96M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan774/22/24 03:20am

$ZNGA where’s the WSB guys at? Still sleeping?

0 Like Report