ZNGA (Zynga Inc.) Stock Historical Data

As of Friday, May 20th, 2022

$ 8.18

-0.17 -2.04%

Open: 8.37
High: 8.43
Low: 8.14
Volume: 227,574,130
Previous Close on Thursday, May 19th, 2022

$ 8.35

-0.11 -1.30%

Open: 8.44
High: 8.65
Low: 8.34
Volume: 43,308,849
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 0.00 0.00 889
KO

The Coca-Cola Company

70.91 0.00 0.00 3,870
PFE

Pfizer Inc.

25.32 0.00 0.00 23,895
VZ

Verizon Communications Inc.

43.59 0.00 0.00 1,564
VIX

CBOE Volatility Index

16.80 +0.16 +0.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 0.00 0.00
DJTA

Dow Jones Transportation Average

16,018.06 0.00 0.00
SPX

S&P 500 Index

6,227.42 0.00 0.00
OEX

S&P 100 Index

3,054.40 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 0.00 0.00
NYA

NYSE Composite Index

20,596.93 0.00 0.00
XAX

NYSE AMEX Composite Index

5,868.44 0.00 0.00
RUI

RUSSELL 1000 Index

3,408.89 0.00 0.00
RUT

Russell 2000 Index

2,226.38 0.00 0.00
RUA

Russell 3000 Index

3,543.11 0.00 0.00
VIX

CBOE Volatility Index

16.80 +0.16 +0.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ZNGA

Zynga Inc.

8.18 -0.17 -2.04 227,574,130