ZYNGA-A Stock Price History | Historical ZNGA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	2.860	2.910	2.860	2.890	0	+0.02(+0.70%)
Jun 17, 2013	2.820	2.900	2.820	2.870	9,039,997	+0.05(+1.77%)
Jun 14, 2013	2.780	2.840	2.780	2.820	0	+0.02(+0.62%)
Jun 13, 2013	2.800	2.810	2.760	2.803	7,248,332	-0.02(-0.62%)
Jun 12, 2013	2.890	2.900	2.800	2.820	10,135,780	-0.06(-2.08%)
Jun 11, 2013	2.860	2.900	2.810	2.880	11,685,150	+0.02(+0.70%)
Jun 10, 2013	2.810	2.930	2.800	2.860	14,271,398	+0.02(+0.70%)
Jun 07, 2013	2.780	2.850	2.760	2.840	0	-0.01(-0.35%)
Jun 06, 2013	2.850	2.920	2.730	2.850	34,734,928	-0.02(-0.70%)
Jun 05, 2013	3.020	3.050	2.850	2.870	36,679,375	-0.18(-5.90%)
Jun 04, 2013	3.040	3.100	2.950	3.050	38,305,549	+0.06(+1.97%)
Jun 03, 2013	3.410	3.440	2.870	2.991	64,852,918	-0.41(-12.03%)
May 31, 2013	3.390	3.440	3.380	3.400	18,356,329	-0.03(-0.87%)
May 30, 2013	3.430	3.530	3.400	3.430	17,324,790	+0.01(+0.29%)
May 29, 2013	3.380	3.440	3.350	3.420	14,234,373	+0.02(+0.59%)
May 28, 2013	3.420	3.470	3.360	3.400	18,405,043	+0.01(+0.29%)
May 24, 2013	3.340	3.430	3.330	3.390	0	+0.00(+0.00%)
May 23, 2013	3.300	3.400	3.250	3.390	19,909,063	-0.01(-0.29%)
May 22, 2013	3.440	3.525	3.350	3.400	25,053,790	-0.05(-1.45%)
May 21, 2013	3.400	3.590	3.380	3.450	25,308,515	+0.05(+1.47%)
May 20, 2013	3.390	3.500	3.380	3.400	11,670,931	+0.02(+0.59%)
May 17, 2013	3.400	3.460	3.350	3.380	0	+0.01(+0.30%)
May 16, 2013	3.500	3.550	3.360	3.370	23,975,776	-0.11(-3.16%)
May 15, 2013	3.340	3.630	3.310	3.480	55,914,975	+0.01(+0.29%)
May 13, 2013	3.200	3.500	3.190	3.470	39,652,519	+0.24(+7.43%)
May 10, 2013	3.210	3.240	3.180	3.230	0	+0.02(+0.62%)
May 09, 2013	3.230	3.290	3.190	3.210	10,865,086	-0.05(-1.53%)
May 08, 2013	3.130	3.270	3.120	3.260	16,081,074	+0.13(+4.15%)
May 07, 2013	3.200	3.220	3.100	3.130	19,525,078	-0.08(-2.49%)
May 06, 2013	3.170	3.230	3.170	3.210	12,709,894	-0.01(-0.31%)
May 03, 2013	3.200	3.220	3.170	3.220	0	+0.02(+0.63%)
May 02, 2013	3.210	3.230	3.190	3.200	10,784,424	+0.02(+0.63%)
May 01, 2013	3.180	3.220	3.160	3.180	11,224,594	-0.01(-0.31%)
Apr 30, 2013	3.270	3.270	3.180	3.190	24,658,281	-0.08(-2.45%)
Apr 29, 2013	3.380	3.410	3.220	3.270	22,143,974	-0.08(-2.39%)
Apr 26, 2013	3.370	3.420	3.150	3.350	52,450,487	+0.22(+7.03%)
Apr 25, 2013	3.020	3.160	3.010	3.130	59,462,054	-0.22(-6.54%)
Apr 24, 2013	3.200	3.350	3.140	3.349	51,099,829	+0.17(+5.31%)
Apr 23, 2013	3.260	3.260	3.140	3.180	23,605,157	-0.05(-1.55%)
Apr 22, 2013	3.250	3.290	3.160	3.230	13,205,203	+0.04(+1.25%)
Apr 19, 2013	3.210	3.220	3.090	3.190	13,069,637	+0.01(+0.31%)
Apr 18, 2013	3.220	3.260	3.050	3.180	28,135,890	-0.04(-1.24%)
Apr 17, 2013	3.270	3.345	3.171	3.220	15,512,401	-0.08(-2.42%)
Apr 16, 2013	3.280	3.330	3.250	3.300	13,172,649	+0.08(+2.48%)
Apr 15, 2013	3.390	3.400	3.210	3.220	23,398,035	-0.20(-5.85%)
Apr 12, 2013	3.400	3.490	3.370	3.420	11,738,138	+0.01(+0.29%)
Apr 11, 2013	3.480	3.500	3.400	3.410	12,861,312	-0.04(-1.16%)
Apr 10, 2013	3.410	3.530	3.410	3.450	15,350,040	+0.06(+1.77%)
Apr 09, 2013	3.440	3.490	3.370	3.390	15,584,088	-0.08(-2.31%)
Apr 08, 2013	3.537	3.570	3.430	3.470	23,878,353	-0.08(-2.25%)
Apr 05, 2013	3.380	3.620	3.310	3.550	42,590,169	+0.10(+2.90%)
Apr 04, 2013	3.500	3.500	3.350	3.450	31,507,936	-0.08(-2.27%)
Apr 03, 2013	3.400	3.630	3.300	3.530	97,693,245	+0.46(+14.98%)
Apr 02, 2013	3.200	3.240	3.050	3.070	25,383,525	-0.09(-2.85%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates