Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ZNGA Historical Stock Prices |
| Preferred Stock Newsletter |
| ZNGA Options Chain |
| ZNGA Message Board |
ZNGA (ZNGA) has the following price history information. Looking back at ZNGA historical stock prices for the last five trading days, on May 17, 2022, ZNGA opened at $8.33, traded as high as $8.53 and as low as $8.24, and closed at $8.47. Trading volume was a total of 52.15M shares. On May 18, 2022, ZNGA opened at $8.35, traded as high as $8.58 and as low as $8.35, and closed at $8.46. Trading volume was a total of 29.41M shares. On May 19, 2022, ZNGA opened at $8.44, traded as high as $8.65 and as low as $8.34, and closed at $8.35. Trading volume was a total of 43.31M shares. On May 20, 2022, ZNGA opened at $8.37, traded as high as $8.43 and as low as $8.14, and closed at $8.18. Trading volume was a total of 227.70M shares. On May 23, 2022, ZNGA opened at $8.18, traded as high as $8.18 and as low as $8.18, and closed at $8.18. Trading volume was a total of 0 shares.
ZNGA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ZNGA shares, starting with a $10,000 purchase of ZNGA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 05/23/2022 | |
| Start price/share: | $4.56 | |
| End price/share: | $8.18 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 79.39% | |
| Average Annual Total Return: | 7.49% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $17,938.27 | |
| Years: | 8.09 | |
 | |||||
| ZNGA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/17/2022 | $8.33 | $8.53 | $8.24 | $8.47 | 52.15M |
| 05/18/2022 | $8.35 | $8.58 | $8.35 | $8.46 | 29.41M |
| 05/19/2022 | $8.44 | $8.65 | $8.34 | $8.35 | 43.31M |
| 05/20/2022 | $8.37 | $8.43 | $8.14 | $8.18 | 227.70M |
| 05/23/2022 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
|
| About ZNGA |
| Zynga is a provider of social game services. Co. develops, markets and operates social games as live services played on mobile platforms and on social networking sites. All of Co.'s games are free to play, and Co. is engaged in the sale of in-game virtual items and advertising services.Co. is engaged in the sale of in-game virtual currency that players use to buy virtual goods or through the sale of virtual goods directly. Co.'s advertising services provide ways for marketers and advertisers to reach and engage with its players while allowing continued operation of a free-to-play business model. |
| ZNGA Historical Closing Prices | |
| Date | Close |
| 05/17/2022 | $8.47 |
| 05/18/2022 | $8.46 |
| 05/19/2022 | $8.35 |
| 05/20/2022 | $8.18 |
| 05/23/2022 | $8.18 |
| Technology Historical Prices |
| ZNGA is categorized under the Technology sector; below are some other companies in the same sector:
ZOOM Historical Stock Prices Also explore: ZNGA shares outstanding history
|
Free ZNGA Email Alerts:
ZNGA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.