ZEN

Zendesk Historical Data - ZEN

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Zendesk Inc ZEN NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
16.05 27.7% 74.00 19:00:00
Open Price Low Price High Price Close Price Previous Close
75.40 73.50 75.50 74.17 57.95
more quote information »

ZEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week54.4875.5054.370156.592,170,40919.5235.83%
1 Month95.4699.0854.1672.123,552,201-21.46-22.48%
3 Months119.89130.8354.1695.562,639,673-45.89-38.28%
6 Months103.50130.8354.16102.242,280,482-29.50-28.5%
1 Year147.56153.4354.16107.632,135,218-73.56-49.85%
3 Years91.98166.6050.2399.631,817,698-17.98-19.55%
5 Years29.39166.6025.0986.841,594,85144.61151.79%

ZEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 74.17 16.22 27.99% 75.40 75.50 73.50 43,292,329
Jun 23 2022 57.95 0.74 1.29% 57.32 58.74 56.22 1,582,940
Jun 22 2022 57.21 1.17 2.09% 55.50 58.24 55.40 1,966,860
Jun 21 2022 56.04 0.17 0.3% 56.43 57.09 55.575 1,860,174
Jun 17 2022 55.87 1.34 2.46% 54.48 57.26 54.3701 3,271,660
Jun 16 2022 54.53 -5.66 -9.4% 57.93 59.16 54.16 2,979,345
Jun 15 2022 60.19 3.18 5.58% 58.41 60.89 58.04 4,214,169
Jun 14 2022 57.01 -2.95 -4.92% 60.06 60.82 57.00 3,736,496
Jun 13 2022 59.96 -5.01 -7.71% 61.41 62.82 58.03 3,461,745
Jun 10 2022 64.97 -4.07 -5.9% 68.00 68.00 63.87 4,384,879
Jun 09 2022 69.04 -11.48 -14.26% 72.67 74.10 68.10 11,081,032
Jun 08 2022 80.52 -5.99 -6.92% 85.69 88.02 76.82 7,332,179
Jun 07 2022 86.51 0.45 0.52% 84.88 86.935 83.99 1,915,570
Jun 06 2022 86.06 -3.72 -4.14% 91.21 91.21 84.67 2,767,765
Jun 03 2022 89.78 -4.02 -4.29% 92.29 92.72 89.17 1,337,978
Jun 02 2022 93.80 3.68 4.08% 90.00 93.86 89.36 3,023,100
Jun 01 2022 90.12 -1.33 -1.45% 92.00 92.97 88.76 2,695,520
May 31 2022 91.45 -7.58 -7.65% 98.00 98.72 90.8501 4,509,795
May 30 2022 99.03 0.00 0.0% 99.03 99.03 99.03 0
May 27 2022 99.03 5.37 5.73% 95.46 99.08 95.02 1,818,409
May 26 2022 93.66 1.47 1.59% 91.53 95.49 91.345 1,347,378
May 25 2022 92.19 4.01 4.55% 87.54 92.54 87.52 3,593,833
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.

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

P: V: D:20220625 05:20:42