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 (%)
Feb 29, 2016	18.50	18.79	18.30	18.30	1,146,436	-0.25(-1.35%)
Feb 26, 2016	18.42	18.85	18.16	18.55	1,094,069	+0.20(+1.09%)
Feb 25, 2016	17.92	18.44	17.44	18.35	2,083,060	+0.17(+0.94%)
Feb 24, 2016	17.21	18.20	17.00	18.18	940,381	+0.69(+3.95%)
Feb 23, 2016	17.72	17.89	17.38	17.49	1,168,012	-0.30(-1.69%)
Feb 22, 2016	17.14	17.86	16.89	17.79	872,119	+0.68(+3.97%)
Feb 19, 2016	16.96	17.15	16.39	17.11	1,500,206	+0.15(+0.88%)
Feb 18, 2016	17.50	17.53	16.64	16.96	1,666,222	-0.49(-2.81%)
Feb 17, 2016	16.39	17.65	15.09	17.45	3,739,497	+1.54(+9.68%)
Feb 16, 2016	16.04	16.15	15.48	15.91	1,622,025	+0.08(+0.51%)
Feb 12, 2016	15.51	15.83	15.83	15.83	1,183,100	+0.40(+2.59%)
Feb 11, 2016	15.18	15.85	14.83	15.43	1,390,811	-0.06(-0.39%)
Feb 10, 2016	14.93	16.00	14.88	15.49	1,319,345	+0.72(+4.87%)
Feb 09, 2016	14.98	16.68	14.38	14.77	2,540,004	-0.24(-1.60%)
Feb 08, 2016	16.03	16.03	14.55	15.01	2,652,765	-1.97(-11.60%)
Feb 05, 2016	20.50	20.68	16.59	16.98	4,055,414	-4.07(-19.33%)
Feb 04, 2016	21.40	21.75	20.70	21.05	634,506	-0.39(-1.82%)
Feb 03, 2016	21.26	21.51	20.52	21.44	880,889	+0.21(+0.99%)
Feb 02, 2016	21.83	22.08	21.10	21.23	1,057,178	-0.80(-3.63%)

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.