Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	10.08	10.36	10.07	10.21	14,836,575	+0.15(+1.49%)
Mar 30, 2021	10.01	10.10	9.940	10.06	13,041,656	-0.03(-0.30%)
Mar 29, 2021	10.05	10.11	9.960	10.09	11,468,790	+0.03(+0.30%)
Mar 26, 2021	9.810	10.07	9.780	10.06	14,692,300	+0.24(+2.44%)
Mar 25, 2021	9.600	9.830	9.580	9.820	20,257,716	+0.10(+1.03%)
Mar 24, 2021	10.00	10.01	9.670	9.720	20,287,784	-0.26(-2.61%)
Mar 23, 2021	10.05	10.12	9.860	9.980	15,001,966	-0.05(-0.50%)
Mar 22, 2021	10.05	10.22	10.00	10.03	17,135,924	+0.05(+0.50%)
Mar 19, 2021	9.930	10.07	9.770	9.980	15,583,600	+0.09(+0.91%)
Mar 18, 2021	10.00	10.05	9.830	9.890	10,571,217	-0.24(-2.37%)
Mar 17, 2021	10.16	10.17	9.800	10.13	18,040,048	-0.18(-1.75%)
Mar 16, 2021	10.06	10.47	10.05	10.31	12,074,233	+0.03(+0.29%)
Mar 15, 2021	10.20	10.30	10.02	10.28	14,566,064	+0.12(+1.18%)
Mar 12, 2021	10.10	10.17	9.960	10.16	12,408,800	-0.05(-0.49%)
Mar 11, 2021	10.20	10.26	10.02	10.21	14,982,744	+0.26(+2.61%)
Mar 10, 2021	10.38	10.41	9.920	9.950	22,439,478	-0.33(-3.21%)
Mar 09, 2021	10.25	10.47	10.11	10.28	17,760,660	+0.43(+4.37%)
Mar 08, 2021	10.32	10.40	9.830	9.850	23,097,706	-0.46(-4.46%)
Mar 05, 2021	10.56	10.57	9.800	10.31	24,459,100	-0.17(-1.62%)
Mar 04, 2021	10.96	11.10	10.17	10.48	32,773,388	-0.61(-5.50%)
Mar 03, 2021	11.45	11.49	11.01	11.09	19,996,670	-0.30(-2.63%)
Mar 02, 2021	11.65	11.69	11.36	11.39	9,371,581	-0.17(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Zynga Inc Cl A (NQ: ZNGA )

Historical Prices

Sections

Services

Contact Information

Follow Us