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 29, 2017		33.84	33.84	33.84	0	-0.10(-0.29%)
Dec 28, 2017	33.87	34.16	33.57	33.94	383,556	+0.16(+0.47%)
Dec 27, 2017	33.76	34.20	33.62	33.78	240,423	-0.03(-0.09%)
Dec 26, 2017	33.47	33.99	33.26	33.81	190,575	+0.14(+0.42%)
Dec 22, 2017	33.66	33.98	33.26	33.67	607,721	-0.18(-0.53%)
Dec 21, 2017	33.70	34.05	33.25	33.85	530,451	+0.26(+0.77%)
Dec 20, 2017	34.19	34.19	33.13	33.59	1,010,681	-0.49(-1.44%)
Dec 19, 2017	34.30	34.54	34.00	34.08	406,989	-0.33(-0.96%)
Dec 18, 2017	34.51	34.79	34.27	34.41	474,785	+0.17(+0.50%)
Dec 15, 2017	33.91	34.65	33.72	34.24	1,114,920	+0.41(+1.21%)
Dec 14, 2017	34.22	34.48	33.80	33.83	489,144	-0.35(-1.02%)
Dec 13, 2017	33.95	34.63	33.94	34.18	364,128	+0.24(+0.71%)
Dec 12, 2017	34.00	34.45	33.72	33.94	534,780	-0.06(-0.18%)
Dec 11, 2017	34.00	34.53	33.93	34.00	363,293	+0.29(+0.86%)
Dec 08, 2017	34.40	34.65	33.65	33.71	384,938	+0.00(+0.00%)
Dec 07, 2017	33.32	34.18	33.16		721,616	+0.00(+0.00%)
Dec 06, 2017	32.42	33.29	32.42	33.25	470,458	+0.67(+2.06%)
Dec 05, 2017	31.98	33.04	31.90	32.58	563,254	+0.44(+1.37%)
Dec 04, 2017	33.77	33.84	31.96	32.14	854,625	-1.25(-3.74%)

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.