Zendesk Inc. (ZEN)
NYSE: ZEN
· Real-Time Price · USD
77.48
0.02 (0.03%)
At close: Nov 21, 2022, 10:00 PM
ZEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2022 | 77.48 | 77.49 | 77.47 | 77.48 | 77.48 | 0.03% | 3,638,435 |
| Nov 18, 2022 | 77.43 | 77.46 | 77.43 | 77.46 | 77.46 | 1.79% | 12,965,219 |
| Nov 17, 2022 | 76.15 | 76.35 | 75.85 | 76.10 | 76.10 | -0.21% | 2,840,775 |
| Nov 16, 2022 | 76.60 | 76.68 | 76.22 | 76.26 | 76.26 | -0.47% | 1,369,786 |
| Nov 15, 2022 | 76.68 | 76.76 | 76.51 | 76.62 | 76.62 | 0.07% | 1,800,197 |
| Nov 14, 2022 | 76.51 | 76.79 | 76.50 | 76.57 | 76.57 | -0.17% | 1,243,360 |
| Nov 11, 2022 | 76.63 | 76.79 | 76.60 | 76.70 | 76.70 | 0.00% | 977,464 |
| Nov 10, 2022 | 76.47 | 76.75 | 76.35 | 76.70 | 76.70 | 0.39% | 1,254,838 |
| Nov 9, 2022 | 76.40 | 76.60 | 76.14 | 76.40 | 76.40 | 1.06% | 4,642,572 |
| Nov 8, 2022 | 76.11 | 76.13 | 74.31 | 75.60 | 75.60 | -0.53% | 4,958,047 |
| Nov 7, 2022 | 76.26 | 76.30 | 75.94 | 76.00 | 76.00 | -0.24% | 2,400,834 |
| Nov 4, 2022 | 76.35 | 76.47 | 76.05 | 76.18 | 76.18 | -0.17% | 1,987,161 |
| Nov 3, 2022 | 76.40 | 76.55 | 76.30 | 76.31 | 76.31 | -0.12% | 1,160,437 |
| Nov 2, 2022 | 76.75 | 76.75 | 76.40 | 76.40 | 76.40 | -0.42% | 2,562,239 |
| Nov 1, 2022 | 76.68 | 76.85 | 76.61 | 76.72 | 76.72 | 0.04% | 1,851,777 |
| Oct 31, 2022 | 76.33 | 76.74 | 76.31 | 76.69 | 76.69 | 0.24% | 1,420,659 |
| Oct 28, 2022 | 76.39 | 76.65 | 76.21 | 76.51 | 76.51 | 0.67% | 1,144,802 |
| Oct 27, 2022 | 76.40 | 76.50 | 75.90 | 76.00 | 76.00 | -0.33% | 1,582,814 |
| Oct 26, 2022 | 76.24 | 76.59 | 76.23 | 76.25 | 76.25 | -0.13% | 3,516,386 |
| Oct 25, 2022 | 76.42 | 76.42 | 76.15 | 76.35 | 76.35 | 0.28% | 1,642,691 |