Indicators

Zendesk Inc (NY: ZEN )

77.48 UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 21, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	58.05	58.61	57.24	58.37	921,100	+1.12(+1.96%)
Dec 28, 2018	57.13	58.36	55.67	57.25	954,200	+0.38(+0.67%)
Dec 27, 2018	55.00	56.87	54.29	56.87	908,275	+0.84(+1.50%)
Dec 26, 2018	52.00	56.13	52.00	56.03	1,420,281	+4.52(+8.77%)
Dec 24, 2018	50.27	52.98	50.05	51.51	763,500	+0.26(+0.51%)
Dec 21, 2018	53.87	54.07	50.62	51.25	1,680,900	-2.39(-4.46%)
Dec 20, 2018	55.24	56.26	51.41	53.64	1,868,127	-2.17(-3.89%)
Dec 19, 2018	55.41	57.91	55.15	55.81	1,698,449	+0.39(+0.70%)
Dec 18, 2018	56.59	57.49	54.72	55.42	2,225,145	-0.49(-0.88%)
Dec 17, 2018	59.25	59.59	55.27	55.91	2,145,118	-3.95(-6.60%)
Dec 14, 2018	60.00	61.06	58.89	59.86	1,622,000	-1.31(-2.14%)
Dec 13, 2018	60.79	61.41	60.08	61.17	2,478,871	+0.56(+0.92%)
Dec 12, 2018	59.56	62.72	59.43	60.61	3,135,617	+2.08(+3.55%)
Dec 11, 2018	59.64	59.96	58.23	58.53	821,888	-0.07(-0.12%)
Dec 10, 2018	57.95	59.98	57.24	58.60	1,194,616	+0.20(+0.34%)
Dec 07, 2018	60.37	61.80	57.15	58.40	1,762,700	-1.48(-2.47%)
Dec 06, 2018	56.89	60.10	56.71	59.88	2,318,012	+1.40(+2.39%)
Dec 04, 2018	60.62	61.26	58.31	58.48	1,659,300	-2.91(-4.74%)

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.