Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2022 8.180 0 -0.17(-2.04%)
May 19, 2022 8.440 8.645 8.340 8.350 43,312,060 -0.11(-1.30%)
May 18, 2022 8.350 8.580 8.350 8.460 29,409,744 -0.01(-0.12%)
May 17, 2022 8.330 8.530 8.235 8.470 52,151,192 +0.55(+6.94%)
May 16, 2022 7.880 8.010 7.870 7.920 34,093,684 +0.01(+0.13%)
May 13, 2022 7.770 7.960 7.770 7.910 36,878,120 +0.17(+2.20%)
May 12, 2022 7.570 7.820 7.560 7.740 47,320,200 +0.08(+1.04%)
May 11, 2022 7.540 7.880 7.530 7.660 62,248,028 +0.08(+1.06%)
May 10, 2022 7.730 7.790 7.510 7.580 61,176,648 -0.11(-1.43%)
May 09, 2022 7.960 8.035 7.660 7.690 44,170,928 -0.39(-4.83%)
May 06, 2022 8.290 8.320 8.050 8.080 31,458,104 -0.24(-2.88%)
May 05, 2022 8.460 8.470 8.250 8.320 18,521,386 -0.18(-2.12%)
May 04, 2022 8.410 8.500 8.290 8.500 17,836,890 +0.15(+1.80%)
May 03, 2022 8.300 8.450 8.280 8.350 19,546,948 +0.01(+0.12%)
May 02, 2022 8.280 8.350 8.215 8.340 19,653,104 +0.07(+0.85%)
Apr 29, 2022 8.360 8.490 8.260 8.270 35,647,176 -0.12(-1.43%)
Apr 28, 2022 8.400 8.460 8.270 8.390 25,004,028 +0.04(+0.48%)
Apr 27, 2022 8.450 8.520 8.330 8.350 21,390,816 -0.11(-1.30%)
Apr 26, 2022 8.730 8.750 8.460 8.460 39,455,952 -0.33(-3.75%)
Apr 25, 2022 8.860 8.880 8.710 8.790 19,905,780 -0.11(-1.24%)
Apr 22, 2022 8.780 8.910 8.710 8.900 22,767,522 +0.15(+1.71%)
Apr 21, 2022 8.970 8.985 8.730 8.750 21,253,884 -0.19(-2.13%)
Apr 20, 2022 9.030 9.075 8.930 8.940 15,892,389 -0.12(-1.32%)
Apr 19, 2022 8.870 9.060 8.815 9.060 30,267,312 +0.17(+1.91%)
Apr 18, 2022 8.900 8.920 8.772 8.890 17,941,870 -0.05(-0.56%)
Apr 14, 2022 8.970 9.020 8.915 8.940 14,248,153 -0.02(-0.22%)
Apr 13, 2022 8.930 9.010 8.840 8.960 21,772,146 +0.04(+0.45%)
Apr 12, 2022 9.040 9.060 8.920 8.920 14,137,724 -0.05(-0.56%)
Apr 11, 2022 9.010 9.090 8.950 8.970 17,958,076 -0.05(-0.55%)
Apr 08, 2022 9.000 9.100 8.920 9.020 20,989,072 -0.02(-0.22%)
Apr 07, 2022 9.180 9.180 8.975 9.040 26,590,364 -0.11(-1.20%)
Apr 06, 2022 9.190 9.290 9.090 9.150 32,162,992 -0.04(-0.44%)
Apr 05, 2022 9.260 9.360 9.170 9.190 14,854,854 -0.08(-0.86%)
Apr 04, 2022 9.190 9.285 9.190 9.270 17,017,304 +0.06(+0.65%)
Apr 01, 2022 9.250 9.280 9.200 9.210 9,315,383 -0.03(-0.32%)
Mar 31, 2022 9.260 9.310 9.200 9.240 11,892,359 +0.02(+0.22%)
Mar 30, 2022 9.210 9.310 9.200 9.220 19,332,842 -0.03(-0.32%)
Mar 29, 2022 9.280 9.350 9.230 9.250 27,462,560 -0.01(-0.11%)
Mar 28, 2022 9.120 9.280 9.120 9.260 22,378,196 +0.07(+0.76%)
Mar 25, 2022 9.100 9.200 9.065 9.190 25,419,854 +0.10(+1.10%)
Mar 24, 2022 9.100 9.105 9.040 9.090 17,576,804 +0.00(+0.00%)
Mar 23, 2022 9.060 9.145 9.050 9.090 17,932,092 -0.03(-0.33%)
Mar 22, 2022 9.040 9.140 9.030 9.120 17,840,420 +0.07(+0.77%)
Mar 21, 2022 8.990 9.100 8.981 9.050 12,999,262 +0.01(+0.11%)
Mar 18, 2022 8.950 9.080 8.930 9.040 21,718,696 +0.07(+0.78%)
Mar 17, 2022 8.970 9.020 8.870 8.970 18,305,022 +0.00(+0.00%)
Mar 16, 2022 8.820 8.980 8.810 8.970 27,709,500 +0.12(+1.36%)
Mar 15, 2022 8.730 8.890 8.530 8.850 28,152,612 -0.01(-0.11%)
Mar 14, 2022 8.980 9.020 8.790 8.860 33,487,480 -0.19(-2.10%)
Mar 11, 2022 9.160 9.180 9.020 9.050 17,763,224 -0.12(-1.31%)
Mar 10, 2022 9.050 9.190 9.050 9.170 19,726,402 +0.03(+0.33%)
Mar 09, 2022 9.070 9.190 9.045 9.140 25,457,506 +0.09(+0.99%)
Mar 08, 2022 9.010 9.140 8.920 9.050 33,893,668 +0.01(+0.11%)
Mar 07, 2022 9.090 9.130 8.990 9.040 43,366,052 -0.10(-1.09%)
Mar 04, 2022 9.080 9.140 9.075 9.140 19,120,588 +0.00(+0.00%)
Mar 03, 2022 9.110 9.170 9.100 9.140 15,993,553 +0.02(+0.22%)
Mar 02, 2022 9.040 9.180 9.020 9.120 30,358,948 +0.12(+1.33%)
Mar 01, 2022 9.080 9.130 8.955 9.000 36,480,920 -0.08(-0.88%)
Feb 28, 2022 9.080 9.160 9.050 9.080 26,098,286 -0.10(-1.09%)
Feb 25, 2022 9.100 9.200 9.000 9.180 57,610,620 +0.37(+4.20%)
Feb 24, 2022 8.500 8.860 8.480 8.810 35,274,888 +0.09(+1.03%)
Feb 23, 2022 8.740 8.910 8.710 8.720 18,380,176 +0.01(+0.11%)
Feb 22, 2022 8.780 8.850 8.700 8.710 16,935,104 -0.13(-1.47%)
Feb 18, 2022 8.840 0 -0.04(-0.45%)
Feb 17, 2022 8.870 8.920 8.820 8.880 22,859,842 -0.02(-0.22%)
Feb 16, 2022 8.980 9.030 8.900 8.900 28,130,940 -0.15(-1.66%)
Feb 15, 2022 9.100 9.150 9.000 9.050 55,469,560 -0.01(-0.11%)
Feb 14, 2022 9.120 9.250 9.050 9.060 22,393,276 -0.10(-1.09%)
Feb 11, 2022 9.150 9.330 9.140 9.160 22,552,634 -0.01(-0.11%)
Feb 10, 2022 9.050 9.330 9.030 9.170 33,891,192 +0.00(+0.00%)
Feb 09, 2022 9.140 9.200 9.070 9.170 20,415,164 +0.03(+0.33%)
Feb 08, 2022 9.000 9.180 8.980 9.140 29,542,728 +0.09(+0.99%)
Feb 07, 2022 9.120 9.170 9.020 9.050 34,680,436 -0.06(-0.66%)
Feb 04, 2022 9.020 9.250 8.950 9.110 41,560,200 +0.05(+0.55%)
Feb 03, 2022 9.020 9.100 9.060 31,059,116 -0.03(-0.33%)
Feb 02, 2022 9.020 9.150 8.960 9.090 23,597,720 +0.02(+0.22%)
Feb 01, 2022 9.110 9.150 8.995 9.070 16,474,659 +0.40(+4.61%)
Jan 28, 2022 8.580 8.700 8.550 8.670 21,237,072 +0.04(+0.46%)
Jan 27, 2022 8.730 8.840 8.620 8.630 22,609,746 -0.03(-0.35%)
Jan 26, 2022 8.870 8.880 8.620 8.660 39,764,536 -0.11(-1.25%)
Jan 25, 2022 8.820 8.968 8.650 8.770 37,305,920 -0.16(-1.79%)
Jan 24, 2022 8.790 9.050 8.640 8.930 62,569,536 -0.06(-0.67%)
Jan 21, 2022 9.010 9.150 8.960 8.990 41,522,528 -0.04(-0.44%)
Jan 20, 2022 9.020 9.175 9.000 9.030 50,851,872 +0.01(+0.11%)
Jan 19, 2022 9.010 9.140 8.960 9.020 57,493,156 +0.03(+0.33%)
Jan 18, 2022 8.930 9.120 8.890 8.990 93,143,552 +0.03(+0.33%)
Jan 14, 2022 8.960 0 -0.10(-1.10%)
Jan 13, 2022 9.160 9.170 9.040 9.060 48,690,128 -0.09(-0.98%)
Jan 12, 2022 8.900 9.200 8.895 9.150 92,946,176 +0.30(+3.39%)
Jan 11, 2022 8.470 8.900 8.460 8.850 147,789,280 +0.41(+4.86%)
Jan 10, 2022 8.900 8.910 8.380 8.440 328,151,008 +2.44(+40.67%)
Jan 07, 2022 6.080 6.140 5.900 6.000 22,282,720 -0.09(-1.48%)
Jan 06, 2022 6.090 6.220 5.940 6.090 18,505,726 -0.03(-0.49%)
Jan 05, 2022 6.320 6.430 6.120 6.120 16,396,019 -0.20(-3.16%)
Jan 04, 2022 6.520 6.560 6.230 6.320 32,173,058 -0.22(-3.36%)
Jan 03, 2022 6.410 6.580 6.385 6.540 14,959,451 +0.14(+2.19%)
Dec 31, 2021 6.530 6.650 6.390 6.400 12,759,983 -0.16(-2.44%)
Dec 30, 2021 6.320 6.690 6.310 6.560 16,972,160 +0.27(+4.29%)
Dec 29, 2021 6.440 6.450 6.250 6.290 15,395,203 -0.11(-1.72%)
Dec 28, 2021 6.400 6.570 6.370 6.400 13,304,883 -0.02(-0.31%)
Dec 27, 2021 6.540 6.620 6.400 6.420 13,101,993 -0.14(-2.13%)
Dec 23, 2021 6.370 6.580 6.270 6.560 17,022,564 +0.18(+2.82%)
Dec 22, 2021 6.460 6.480 6.360 6.380 14,036,565 -0.10(-1.54%)
Dec 21, 2021 6.580 6.610 6.435 6.480 17,295,096 +0.01(+0.15%)
Dec 20, 2021 6.450 6.590 6.400 6.470 24,177,968 -0.10(-1.52%)
Dec 17, 2021 6.490 6.610 6.320 6.570 23,077,576 +0.66(+11.18%)
Dec 16, 2021 6.260 6.530 5.909 5.909 20,137,136 -0.45(-7.09%)
Dec 15, 2021 6.180 6.380 6.080 6.360 16,444,421 +0.18(+2.91%)
Dec 14, 2021 6.110 6.330 6.060 6.180 16,144,908 -0.06(-0.96%)
Dec 13, 2021 6.220 6.400 6.180 6.240 14,053,639 +0.00(+0.00%)
Dec 10, 2021 6.340 6.375 6.140 6.240 15,728,057 -0.10(-1.58%)
Dec 09, 2021 6.500 6.520 6.300 6.340 20,498,176 -0.19(-2.91%)
Dec 08, 2021 6.300 6.695 6.200 6.530 31,211,512 +0.23(+3.65%)
Dec 07, 2021 6.320 6.490 6.265 6.300 16,716,891 +0.09(+1.45%)
Dec 06, 2021 6.010 6.230 5.930 6.210 20,899,468 +0.14(+2.39%)
Dec 03, 2021 5.780 6.125 5.570 6.065 38,598,976 +0.30(+5.11%)
Dec 02, 2021 5.800 5.845 5.680 5.770 19,720,776 -0.01(-0.17%)
Dec 01, 2021 6.040 6.100 5.760 5.780 20,098,974 -0.25(-4.15%)
Nov 30, 2021 6.180 6.240 5.700 6.030 30,263,004 -0.14(-2.27%)
Nov 29, 2021 6.450 6.525 6.135 6.170 24,415,956 -0.27(-4.19%)
Nov 26, 2021 6.342 6.495 6.262 6.440 10,095,760 +0.13(+2.06%)
Nov 24, 2021 6.380 6.400 6.260 6.310 20,473,860 -0.08(-1.25%)
Nov 23, 2021 6.440 6.530 6.280 6.390 30,736,452 -0.05(-0.78%)
Nov 22, 2021 6.590 6.590 6.330 6.440 30,618,256 -0.14(-2.13%)
Nov 19, 2021 6.710 6.840 6.535 6.580 22,160,768 -0.06(-0.90%)
Nov 18, 2021 7.000 7.010 6.630 6.640 34,521,752 -0.32(-4.60%)
Nov 17, 2021 7.300 7.305 6.910 6.960 24,458,076 -0.41(-5.56%)
Nov 16, 2021 7.450 7.490 7.355 7.370 18,057,692 -0.07(-0.94%)
Nov 15, 2021 7.620 7.630 7.400 7.440 16,636,818 -0.12(-1.59%)
Nov 12, 2021 7.600 7.710 7.530 7.560 17,666,392 -0.01(-0.13%)
Nov 11, 2021 7.740 7.820 7.470 7.570 37,710,948 -0.17(-2.20%)
Nov 10, 2021 7.540 7.740 44,852,808 +0.09(+1.18%)
Nov 09, 2021 7.700 7.760 7.270 7.650 50,941,824 +0.66(+9.44%)
Nov 08, 2021 6.970 7.040 6.750 6.990 40,547,100 +0.09(+1.30%)
Nov 05, 2021 7.100 7.100 6.870 6.900 26,007,184 -0.15(-2.13%)
Nov 04, 2021 7.240 7.358 7.045 7.050 16,630,979 -0.11(-1.54%)
Nov 03, 2021 7.250 7.290 7.080 7.160 28,036,400 -0.29(-3.89%)
Nov 02, 2021 7.570 7.590 7.310 7.450 18,254,312 -0.11(-1.46%)
Nov 01, 2021 7.350 7.640 7.520 7.560 22,769,730 +0.18(+2.44%)
Oct 29, 2021 7.420 7.435 7.320 7.380 21,132,622 -0.06(-0.81%)
Oct 28, 2021 7.300 7.450 7.440 13,735,772 +0.22(+3.05%)
Oct 27, 2021 7.400 7.480 7.200 7.220 16,652,995 -0.15(-2.04%)
Oct 26, 2021 7.500 7.320 7.370 26,483,392 -0.09(-1.21%)
Oct 25, 2021 7.370 7.550 7.260 7.460 24,039,874 +0.08(+1.08%)
Oct 22, 2021 7.650 7.710 7.330 7.380 19,484,260 -0.42(-5.38%)
Oct 21, 2021 7.730 8.150 7.700 7.800 21,145,124 +0.07(+0.91%)
Oct 20, 2021 7.640 7.820 7.640 7.730 9,024,937 +0.11(+1.44%)
Oct 19, 2021 7.540 7.730 7.505 7.620 15,317,403 +0.15(+2.01%)
Oct 18, 2021 7.350 7.515 7.315 7.470 11,001,112 +0.11(+1.49%)
Oct 15, 2021 7.580 7.580 7.360 7.360 10,641,190 -0.18(-2.39%)
Oct 14, 2021 7.470 7.650 7.460 7.540 11,104,315 +0.11(+1.48%)
Oct 13, 2021 7.370 7.520 7.290 7.430 15,283,287 +0.10(+1.36%)
Oct 12, 2021 7.380 7.490 7.320 7.330 12,343,890 -0.04(-0.54%)
Oct 11, 2021 7.430 7.495 7.360 7.370 5,673,014 -0.06(-0.81%)
Oct 08, 2021 7.520 7.530 7.410 7.430 9,150,111 -0.06(-0.80%)
Oct 07, 2021 7.320 7.615 7.300 7.490 16,162,739 +0.20(+2.74%)
Oct 06, 2021 7.280 7.305 7.140 7.290 17,052,180 +0.01(+0.14%)
Oct 05, 2021 7.220 7.360 7.210 7.280 16,779,244 +0.07(+0.90%)
Oct 04, 2021 7.420 7.420 7.190 7.215 16,331,994 -0.28(-3.67%)
Oct 01, 2021 7.550 7.600 7.410 7.490 16,738,172 -0.04(-0.53%)
Sep 30, 2021 7.540 7.600 7.350 7.530 24,723,204 -0.02(-0.26%)
Sep 29, 2021 7.440 7.670 7.440 7.550 20,252,356 +0.08(+1.07%)
Sep 28, 2021 7.480 7.530 7.400 7.470 13,915,908 -0.08(-1.06%)
Sep 27, 2021 7.640 7.670 7.480 7.550 21,293,778 -0.10(-1.31%)
Sep 24, 2021 7.610 7.690 7.550 7.650 27,751,460 +0.01(+0.13%)
Sep 23, 2021 7.680 7.850 7.600 7.640 18,613,784 +0.04(+0.53%)
Sep 22, 2021 7.660 7.700 7.560 7.600 28,323,460 -0.06(-0.78%)
Sep 21, 2021 7.770 7.800 7.550 7.660 17,808,120 -0.08(-1.03%)
Sep 20, 2021 7.880 7.960 7.650 7.740 19,728,894 -0.27(-3.37%)
Sep 17, 2021 8.030 8.060 7.770 8.010 38,055,396 +0.02(+0.25%)
Sep 16, 2021 7.900 8.100 7.830 7.990 14,204,629 -0.06(-0.75%)
Sep 15, 2021 8.170 8.180 7.930 8.050 32,607,278 -0.14(-1.71%)
Sep 14, 2021 8.390 8.390 8.170 8.190 35,774,320 -0.14(-1.68%)
Sep 13, 2021 8.660 8.760 8.315 8.330 26,273,828 -0.47(-5.34%)
Sep 10, 2021 8.360 9.100 8.300 8.800 53,187,204 +0.52(+6.28%)
Sep 09, 2021 8.460 8.500 8.240 8.280 27,861,326 -0.25(-2.93%)
Sep 08, 2021 8.680 8.798 8.460 8.530 20,362,088 -0.13(-1.50%)
Sep 07, 2021 8.850 8.890 8.620 8.660 18,895,708 -0.14(-1.59%)
Sep 03, 2021 8.840 8.960 8.800 8.800 13,830,616 -0.03(-0.34%)
Sep 02, 2021 8.810 8.910 8.790 8.830 13,032,163 +0.00(+0.00%)
Sep 01, 2021 8.890 8.980 8.810 8.830 14,475,687 -0.02(-0.23%)
Aug 31, 2021 8.920 9.000 8.815 8.850 20,485,816 -0.03(-0.34%)
Aug 30, 2021 9.000 9.120 8.860 8.880 20,541,152 -0.12(-1.33%)
Aug 27, 2021 8.840 9.100 8.800 9.000 25,435,996 +0.24(+2.74%)
Aug 26, 2021 8.680 8.840 8.600 8.760 20,504,436 +0.10(+1.15%)
Aug 25, 2021 8.810 8.850 8.590 8.660 12,358,439 -0.18(-2.04%)
Aug 24, 2021 8.810 8.955 8.795 8.840 15,551,776 +0.07(+0.80%)
Aug 23, 2021 8.540 8.890 8.530 8.770 19,452,736 +0.26(+3.06%)
Aug 20, 2021 8.360 8.560 8.360 8.510 20,528,462 +0.14(+1.67%)
Aug 19, 2021 8.160 8.420 8.150 8.370 21,793,480 +0.17(+2.07%)
Aug 18, 2021 8.200 8.300 8.150 8.200 11,994,182 -0.01(-0.12%)
Aug 17, 2021 8.080 8.270 8.050 8.210 19,598,494 +0.07(+0.86%)
Aug 16, 2021 8.160 8.380 8.060 8.140 20,722,192 -0.13(-1.57%)
Aug 13, 2021 8.190 8.330 8.023 8.270 34,767,272 +0.07(+0.85%)
Aug 12, 2021 7.940 8.225 7.915 8.200 30,309,388 +0.26(+3.27%)
Aug 11, 2021 8.050 8.080 7.790 7.940 39,031,396 -0.13(-1.61%)
Aug 10, 2021 8.170 8.200 7.970 8.070 34,341,328 -0.04(-0.49%)
Aug 09, 2021 8.060 8.310 8.040 8.110 42,751,824 +0.12(+1.50%)
Aug 06, 2021 8.250 8.255 7.920 7.990 101,898,696 -1.78(-18.22%)
Aug 05, 2021 9.950 9.951 9.635 9.770 34,270,648 -0.13(-1.31%)
Aug 04, 2021 9.920 10.06 9.820 9.900 23,983,214 +0.03(+0.30%)
Aug 03, 2021 10.00 10.00 9.645 9.870 29,272,304 -0.19(-1.89%)
Aug 02, 2021 10.12 10.18 10.04 10.06 15,653,220 -0.04(-0.40%)
Jul 30, 2021 10.12 10.30 10.10 10.10 18,247,064 -0.11(-1.08%)
Jul 29, 2021 10.26 10.35 10.20 10.21 7,716,569 -0.04(-0.39%)
Jul 28, 2021 10.18 10.34 10.12 10.25 17,878,672 +0.11(+1.08%)
Jul 27, 2021 10.31 10.35 9.930 10.14 24,989,244 -0.21(-2.03%)
Jul 26, 2021 10.44 10.55 10.32 10.35 15,975,285 -0.10(-0.96%)
Jul 23, 2021 10.36 10.49 10.25 10.45 8,442,647 +0.11(+1.06%)
Jul 22, 2021 10.45 10.47 10.32 10.34 10,448,721 -0.10(-0.96%)
Jul 21, 2021 10.47 10.52 10.36 10.44 11,752,128 -0.03(-0.29%)
Jul 20, 2021 10.40 10.55 10.28 10.47 12,823,194 +0.10(+0.96%)
Jul 19, 2021 10.22 10.47 10.17 10.37 11,789,474 +0.05(+0.48%)
Jul 16, 2021 10.27 10.38 10.21 10.32 8,255,008 +0.04(+0.39%)
Jul 15, 2021 10.53 10.61 10.24 10.28 12,169,547 -0.25(-2.37%)
Jul 14, 2021 10.70 10.78 10.50 10.53 8,869,205 -0.11(-1.03%)
Jul 13, 2021 10.59 10.74 10.59 10.64 5,643,143 +0.01(+0.09%)
Jul 12, 2021 10.57 10.71 10.55 10.63 11,517,576 +0.10(+0.95%)
Jul 09, 2021 10.60 10.61 10.28 10.53 24,606,612 -0.15(-1.40%)
Jul 08, 2021 10.58 10.77 10.45 10.68 15,910,689 -0.18(-1.66%)
Jul 07, 2021 11.18 11.18 10.78 10.86 17,907,904 -0.30(-2.69%)
Jul 06, 2021 10.95 11.25 10.90 11.16 17,970,788 +0.25(+2.29%)
Jul 02, 2021 10.81 10.91 10.60 10.91 18,630,404 +0.14(+1.30%)
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.