Zynga Inc. (ZNGA)
NASDAQ: ZNGA
· Real-Time Price · USD
8.18
-0.17 (-2.04%)
At close: Apr 24, 2025, 3:47 PM
ZNGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2022 | 8.37 | 8.43 | 8.14 | 8.18 | 8.18 | -2.04% | 227,699,379 |
| May 19, 2022 | 8.44 | 8.64 | 8.34 | 8.35 | 8.35 | -1.30% | 43,312,493 |
| May 18, 2022 | 8.35 | 8.58 | 8.35 | 8.46 | 8.46 | -0.12% | 29,409,986 |
| May 17, 2022 | 8.33 | 8.53 | 8.24 | 8.47 | 8.47 | 6.94% | 52,151,630 |
| May 16, 2022 | 7.88 | 8.01 | 7.87 | 7.92 | 7.92 | 0.13% | 34,047,817 |
| May 13, 2022 | 7.77 | 7.96 | 7.77 | 7.91 | 7.91 | 2.20% | 36,878,120 |
| May 12, 2022 | 7.57 | 7.82 | 7.56 | 7.74 | 7.74 | 1.04% | 47,320,339 |
| May 11, 2022 | 7.54 | 7.88 | 7.53 | 7.66 | 7.66 | 1.06% | 62,231,908 |
| May 10, 2022 | 7.73 | 7.79 | 7.51 | 7.58 | 7.58 | -1.43% | 59,323,326 |
| May 9, 2022 | 7.96 | 8.04 | 7.66 | 7.69 | 7.69 | -4.83% | 44,121,032 |
| May 6, 2022 | 8.29 | 8.32 | 8.05 | 8.08 | 8.08 | -2.88% | 31,362,102 |
| May 5, 2022 | 8.46 | 8.47 | 8.25 | 8.32 | 8.32 | -2.12% | 18,521,829 |
| May 4, 2022 | 8.41 | 8.50 | 8.29 | 8.50 | 8.50 | 1.80% | 17,837,037 |
| May 3, 2022 | 8.30 | 8.45 | 8.28 | 8.35 | 8.35 | 0.12% | 19,547,016 |
| May 2, 2022 | 8.28 | 8.35 | 8.22 | 8.34 | 8.34 | 0.85% | 19,653,337 |
| Apr 29, 2022 | 8.36 | 8.49 | 8.26 | 8.27 | 8.27 | -1.43% | 26,990,167 |
| Apr 28, 2022 | 8.40 | 8.46 | 8.27 | 8.39 | 8.39 | 0.48% | 25,004,792 |
| Apr 27, 2022 | 8.46 | 8.52 | 8.33 | 8.35 | 8.35 | -1.30% | 21,391,132 |
| Apr 26, 2022 | 8.73 | 8.75 | 8.46 | 8.46 | 8.46 | -3.75% | 39,457,332 |
| Apr 25, 2022 | 8.86 | 8.88 | 8.71 | 8.79 | 8.79 | -1.24% | 19,906,397 |