Dividends Calendar   Earnings Calendar
ZNGA

ZNGA  |  Zynga

Zynga

Historical Data

Date Price Open High Low Vol Change ER
May 9, 2022 7.71 7.97
8.04
7.66
44.08M -4.58%
May 6, 2022 8.08 8.30
8.32
8.05
31.46M -2.88%
May 5, 2022 8.32 8.46
8.47
8.25
18.10M -2.12%
May 4, 2022 8.50 8.41
8.50
8.29
17.84M 1.80%
May 3, 2022 8.35 8.30
8.45
8.28
19.55M 0.12%
May 2, 2022 8.34 8.28
8.35
8.22
16.60M 0.85%
Apr 29, 2022 8.27 8.36
8.49
8.26
26.97M -1.43%
Apr 28, 2022 8.39 8.40
8.46
8.27
24.94M 0.48%
Apr 27, 2022 8.35 8.45
8.52
8.33
21.39M -1.3%
Apr 26, 2022 8.46 8.73
8.75
8.46
39.42M -3.75%
Apr 25, 2022 8.79 8.86
8.88
8.71
19.91M -1.24%
Apr 22, 2022 8.90 8.78
8.91
8.71
22.76M 1.71%
Apr 21, 2022 8.75 8.97
8.98
8.73
21.24M -2.13%
Apr 20, 2022 8.94 9.03
9.07
8.93
15.87M -1.32%
Apr 19, 2022 9.06 8.87
9.06
8.81
30.26M 1.91%
Apr 18, 2022 8.89 8.90
8.92
8.77
17.94M -0.56%
Apr 14, 2022 8.94 8.97
9.02
8.91
14.25M -0.22%
Apr 13, 2022 8.96 8.93
9.01
8.84
21.77M 0.45%
Apr 12, 2022 8.92 9.04
9.06
8.92
14.12M -0.56%
Apr 11, 2022 8.97 9.01
9.09
8.95
17.91M -0.55%


Jump to (Finance sites)

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

fb  aapl  ea  atvi  xlk 

Other stocks 

hpq  cx  lb  vmw  clmt  kmx  ms  casy  pbyi  spot  insy  avgo 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet