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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 8.18 | 8.18 | ↑$0.00 (0.00%) | 8.18 | 8.18 | 1 |
| 2022-05-20 | 8.37 | 8.18 | ↓$0.19 (-2.27%) | 8.14 | 8.43 | 227.57M |
| 2022-05-19 | 8.44 | 8.35 | ↓$0.09 (-1.07%) | 8.34 | 8.65 | 43.26M |
| 2022-05-18 | 8.35 | 8.46 | ↑$0.11 (1.32%) | 8.35 | 8.58 | 29.41M |
| 2022-05-17 | 8.33 | 8.47 | ↑$0.14 (1.68%) | 8.24 | 8.53 | 52.15M |
| 2022-05-16 | 7.88 | 7.92 | ↑$0.04 (0.57%) | 7.87 | 8.01 | 34.04M |
| 2022-05-13 | 7.77 | 7.91 | ↑$0.14 (1.80%) | 7.77 | 7.96 | 36.88M |
| 2022-05-12 | 7.57 | 7.74 | ↑$0.17 (2.25%) | 7.56 | 7.82 | 47.32M |
| 2022-05-11 | 7.54 | 7.66 | ↑$0.12 (1.59%) | 7.53 | 7.88 | 62.23M |
| 2022-05-10 | 7.73 | 7.58 | ↓$0.15 (-1.94%) | 7.51 | 7.79 | 59.32M |
| 2022-05-09 | 7.96 | 7.69 | ↓$0.27 (-3.39%) | 7.66 | 8.04 | 44.09M |
| 2022-05-06 | 8.29 | 8.08 | ↓$0.21 (-2.53%) | 8.05 | 8.32 | 31.46M |
| 2022-05-05 | 8.46 | 8.32 | ↓$0.14 (-1.65%) | 8.25 | 8.47 | 18.46M |
| 2022-05-04 | 8.41 | 8.50 | ↑$0.09 (1.07%) | 8.30 | 8.50 | 17.84M |
| 2022-05-03 | 8.30 | 8.35 | ↑$0.05 (0.60%) | 8.29 | 8.45 | 19.55M |
| 2022-05-02 | 8.28 | 8.34 | ↑$0.06 (0.72%) | 8.22 | 8.35 | 16.56M |
| 2022-04-29 | 8.36 | 8.27 | ↓$0.09 (-1.08%) | 8.27 | 8.49 | 18.31M |
| 2022-04-28 | 8.40 | 8.39 | ↓$0.01 (-0.12%) | 8.27 | 8.46 | 25M |
| 2022-04-27 | 8.46 | 8.35 | ↓$0.11 (-1.24%) | 8.33 | 8.52 | 21.39M |
| 2022-04-26 | 8.73 | 8.46 | ↓$0.27 (-3.09%) | 8.46 | 8.75 | 39.42M |
| 2022-04-25 | 8.86 | 8.79 | ↓$0.07 (-0.79%) | 8.71 | 8.88 | 19.88M |
| 2022-04-22 | 8.78 | 8.90 | ↑$0.12 (1.37%) | 8.71 | 8.91 | 22.76M |
| 2022-04-21 | 8.97 | 8.75 | ↓$0.22 (-2.45%) | 8.74 | 8.99 | 21.24M |
| 2022-04-20 | 9.04 | 8.94 | ↓$0.10 (-1.05%) | 8.93 | 9.08 | 15.87M |
| 2022-04-19 | 8.87 | 9.06 | ↑$0.19 (2.14%) | 8.82 | 9.06 | 30.27M |
| 2022-04-18 | 8.90 | 8.89 | ↓$0.01 (-0.11%) | 8.77 | 8.92 | 15.85M |
| 2022-04-14 | 8.97 | 8.94 | ↓$0.03 (-0.33%) | 8.92 | 9.02 | 14.22M |
| 2022-04-13 | 8.93 | 8.96 | ↑$0.03 (0.34%) | 8.84 | 9.01 | 20.89M |
| 2022-04-12 | 9.04 | 8.92 | ↓$0.12 (-1.33%) | 8.92 | 9.06 | 13.62M |
| 2022-04-11 | 9.01 | 8.97 | ↓$0.04 (-0.44%) | 8.95 | 9.09 | 17.96M |
Create an account or log in to view more rows.
$ZNGA where’s the WSB guys at? Still sleeping?
$ZNGA whats the news????
$ZNGA nice day!
$ZNGA already bouncing back.
$ZNGA added!
$ZNGA flow comin
$ZNGA go time
$ZNGA lmfao
lfg babies
$ZNGA is it Monday yet?
$ZNGA green is good