ZEN

Zendesk Historical Data - ZEN

Stock Name Stock Symbol Market Stock Type
Zendesk Inc ZEN NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 77.48 18:00:00
Open Price Low Price High Price Close Price Previous Close
77.48
more quote information »

ZEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month76.4777.4975.8577.093,263,1141.011.32%
3 Months76.6677.4974.3176.502,393,6800.821.07%
6 Months85.6988.0254.1674.273,354,562-8.21-9.58%
1 Year102.00130.8354.1688.062,683,576-24.52-24.04%
3 Years75.37166.6050.2397.602,010,2722.112.8%
5 Years34.40166.6033.13587.501,807,95043.08125.23%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Dec 06 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Dec 05 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Dec 02 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Dec 01 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 30 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 29 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 28 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 25 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 23 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 22 2022 77.48 0.00 0.0% 77.48 77.48 77.48 0
Nov 21 2022 77.48 0.02 0.03% 77.48 77.49 77.47 3,638,435
Nov 18 2022 77.46 1.36 1.79% 77.43 77.46 77.43 12,965,219
Nov 17 2022 76.10 -0.16 -0.21% 76.15 76.35 75.85 2,840,775
Nov 16 2022 76.26 -0.36 -0.47% 76.60 76.68 76.215 1,369,786
Nov 15 2022 76.62 0.05 0.07% 76.68 76.76 76.51 1,800,187
Nov 14 2022 76.57 -0.13 -0.17% 76.51 76.79 76.50 1,258,215
Nov 11 2022 76.70 0.00 0.0% 76.63 76.79 76.60 977,464
Nov 10 2022 76.70 0.30 0.39% 76.47 76.75 76.35 1,254,827
Nov 09 2022 76.40 0.80 1.06% 76.40 76.60 76.14 4,642,572
Nov 08 2022 75.60 -0.40 -0.53% 76.11 76.13 74.31 4,958,037
See More Historical Prices »
Your Recent History
NYSE
ZEN
Zendesk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 13:44:09