Zendesk Inc (ZEN) Historical Stock Data
77.47 ↓0.01 (-0.01%)
As of November 21, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, ZEN is down -0.07% a day on average. There have been 15 days where Zendesk Inc closed green and 15 days where ZEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 77.48 | 77.48 | ↑$0.00 (0.00%) | 77.47 | 77.49 | 3.45M |
| 2022-11-18 | 77.43 | 77.46 | ↑$0.03 (0.04%) | 77.43 | 77.46 | 12.81M |
| 2022-11-17 | 76.15 | 76.10 | ↓$0.05 (-0.07%) | 75.85 | 76.21 | 2.84M |
| 2022-11-16 | 76.60 | 76.26 | ↓$0.34 (-0.44%) | 76.22 | 76.62 | 1.37M |
| 2022-11-15 | 76.51 | 76.62 | ↑$0.11 (0.14%) | 76.51 | 76.76 | 1.80M |
| 2022-11-14 | 76.51 | 76.57 | ↑$0.06 (0.08%) | 76.50 | 76.79 | 0.99M |
| 2022-11-11 | 76.63 | 76.70 | ↑$0.07 (0.09%) | 76.60 | 76.79 | 0.97M |
| 2022-11-10 | 76.47 | 76.70 | ↑$0.23 (0.30%) | 76.36 | 76.75 | 1.24M |
| 2022-11-09 | 76.40 | 76.40 | ↑$0.00 (0.00%) | 76.15 | 76.60 | 4.64M |
| 2022-11-08 | 76.11 | 75.60 | ↓$0.51 (-0.67%) | 74.31 | 76.13 | 4.96M |
| 2022-11-07 | 76.26 | 76.00 | ↓$0.26 (-0.34%) | 75.94 | 76.30 | 2.40M |
| 2022-11-04 | 76.35 | 76.18 | ↓$0.17 (-0.22%) | 76.05 | 76.47 | 1.98M |
| 2022-11-03 | 76.40 | 76.31 | ↓$0.09 (-0.12%) | 76.30 | 76.55 | 1.16M |
| 2022-11-02 | 76.75 | 76.40 | ↓$0.35 (-0.46%) | 76.40 | 76.75 | 2.56M |
| 2022-11-01 | 76.68 | 76.72 | ↑$0.04 (0.05%) | 76.61 | 76.85 | 1.35M |
| 2022-10-31 | 76.39 | 76.69 | ↑$0.30 (0.39%) | 76.32 | 76.74 | 1.23M |
| 2022-10-28 | 76.39 | 76.51 | ↑$0.12 (0.16%) | 76.24 | 76.65 | 1.14M |
| 2022-10-27 | 76.40 | 76.00 | ↓$0.40 (-0.52%) | 75.91 | 76.50 | 1.58M |
| 2022-10-26 | 76.24 | 76.25 | ↑$0.01 (0.01%) | 76.23 | 76.59 | 2.24M |
| 2022-10-25 | 76.42 | 76.35 | ↓$0.07 (-0.09%) | 76.15 | 76.42 | 1.63M |
| 2022-10-24 | 76.50 | 76.14 | ↓$0.36 (-0.47%) | 76.02 | 76.54 | 3.15M |
| 2022-10-21 | 76.51 | 76.40 | ↓$0.11 (-0.14%) | 76.37 | 76.56 | 1.22M |
| 2022-10-20 | 76.75 | 76.67 | ↓$0.08 (-0.10%) | 76.42 | 76.75 | 1.23M |
| 2022-10-19 | 76.56 | 76.73 | ↑$0.17 (0.22%) | 76.48 | 76.93 | 1.42M |
| 2022-10-18 | 76.60 | 76.69 | ↑$0.09 (0.12%) | 76.46 | 76.78 | 2.24M |
| 2022-10-17 | 76.36 | 76.50 | ↑$0.14 (0.18%) | 76.33 | 76.50 | 1.76M |
| 2022-10-14 | 76.51 | 76.30 | ↓$0.21 (-0.27%) | 76.30 | 76.60 | 696.80K |
| 2022-10-13 | 76.11 | 76.45 | ↑$0.34 (0.45%) | 76.06 | 76.58 | 857.65K |
| 2022-10-12 | 76.42 | 76.29 | ↓$0.13 (-0.17%) | 76.26 | 76.50 | 1.11M |
| 2022-10-11 | 76.50 | 76.30 | ↓$0.20 (-0.26%) | 76.14 | 76.59 | 2.56M |
Create an account or log in to view more rows.
$ZEN It’s that TIME!! To Double down!
$ZEN go time
$ZEN How can this stock move so little? Damn
$ZEN watch this fly!!!!
$ZEN just hold no panic
$ZEN -
Buy
buy
buy!
$ZEN BOUGHT TODAY!
$ZEN let’s gooooo
$ZEN cover that shit
$ZEN the catalyst we need !