Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zendesk Inc (NY: ZEN )

77.48 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 141.51 143.31 127.59 130.53 7,116,633 -19.99(-13.28%)
Jul 29, 2021 150.33 153.43 150.25 150.52 1,453,399 -0.32(-0.21%)
Jul 28, 2021 148.45 151.20 147.75 150.84 838,216 +2.29(+1.54%)
Jul 27, 2021 150.00 150.54 145.98 148.55 1,535,113 -1.61(-1.07%)
Jul 26, 2021 147.65 150.85 146.46 150.16 1,672,851 +3.26(+2.22%)
Jul 23, 2021 144.20 147.15 143.32 146.90 1,823,458 +3.82(+2.67%)
Jul 22, 2021 141.07 143.28 140.76 143.08 958,115 +2.69(+1.92%)
Jul 21, 2021 138.73 140.40 138.01 140.39 747,978 +1.75(+1.26%)
Jul 20, 2021 135.69 139.96 134.58 138.64 1,063,636 +3.61(+2.67%)
Jul 19, 2021 135.06 135.66 132.62 135.03 1,169,877 -1.33(-0.98%)
Jul 16, 2021 137.16 138.74 136.10 136.36 926,689 +0.47(+0.35%)
Jul 15, 2021 137.72 138.30 134.56 135.89 967,454 -1.73(-1.26%)
Jul 14, 2021 139.73 140.00 136.20 137.62 1,138,531 -0.97(-0.70%)
Jul 13, 2021 140.50 141.44 137.45 138.59 1,346,243 -2.08(-1.48%)
Jul 12, 2021 143.84 145.38 140.27 140.67 557,940 -2.81(-1.96%)
Jul 09, 2021 141.37 143.54 140.26 143.48 554,161 +1.64(+1.16%)
Jul 08, 2021 141.44 143.06 139.01 141.84 995,506 -2.31(-1.60%)
Jul 07, 2021 148.65 148.65 142.90 144.15 1,277,542 -4.37(-2.94%)
Jul 06, 2021 146.74 149.20 146.20 148.52 824,481 +2.50(+1.71%)
Jul 02, 2021 143.99 146.18 143.58 146.02 893,835 +3.15(+2.20%)
Jul 01, 2021 143.36 144.34 141.51 142.87 1,066,767 -1.47(-1.02%)
Jun 30, 2021 148.19 148.50 143.26 144.34 1,090,050 -4.44(-2.98%)
Jun 29, 2021 148.00 149.22 146.95 148.78 778,596 +1.02(+0.69%)
Jun 28, 2021 146.95 148.30 146.85 147.76 657,060 +1.12(+0.76%)
Jun 25, 2021 147.75 148.42 145.68 146.64 1,087,337 -1.12(-0.76%)
Jun 24, 2021 147.56 149.35 146.72 147.76 683,341 +1.39(+0.95%)
Jun 23, 2021 144.85 147.19 144.85 146.37 611,569 +1.60(+1.11%)
Jun 22, 2021 145.94 146.89 144.34 144.77 730,833 -1.30(-0.89%)
Jun 21, 2021 145.85 147.35 143.00 146.07 1,017,593 +0.14(+0.10%)
Jun 18, 2021 144.60 146.76 143.42 145.93 1,359,661 +1.49(+1.03%)
Jun 17, 2021 138.00 144.84 138.00 144.44 1,088,318 +5.47(+3.94%)
Jun 16, 2021 138.02 141.11 137.13 138.97 962,338 +1.11(+0.81%)
Jun 15, 2021 140.41 140.95 137.89 137.86 821,285 -3.16(-2.24%)
Jun 14, 2021 139.00 142.52 138.62 141.02 967,273 +2.41(+1.74%)
Jun 11, 2021 136.41 138.65 135.58 138.61 788,305 +2.01(+1.47%)
Jun 10, 2021 136.90 137.80 136.22 136.60 857,604 +0.10(+0.07%)
Jun 09, 2021 135.73 137.06 135.43 136.50 645,684 +1.14(+0.84%)
Jun 08, 2021 136.00 138.20 133.53 135.36 997,994 +0.14(+0.10%)
Jun 07, 2021 132.14 136.30 131.39 135.22 789,690 +2.38(+1.79%)
Jun 04, 2021 132.58 134.12 132.37 132.84 766,659 +1.58(+1.20%)
Jun 03, 2021 133.59 134.19 131.00 131.26 695,346 -3.15(-2.34%)
Jun 02, 2021 134.46 135.63 133.50 134.41 796,722 -0.21(-0.16%)
Jun 01, 2021 136.50 136.54 133.82 134.62 657,898 -2.04(-1.49%)
May 28, 2021 137.75 139.52 136.41 136.66 599,536 -0.39(-0.28%)
May 27, 2021 137.84 138.80 134.60 137.05 1,595,484 +0.60(+0.44%)
May 26, 2021 138.36 139.44 136.06 136.45 936,549 -0.62(-0.45%)
May 25, 2021 137.73 138.33 136.44 137.07 473,158 +0.15(+0.11%)
May 24, 2021 137.00 138.48 135.66 136.92 355,407 +1.56(+1.15%)
May 21, 2021 137.68 137.97 135.04 135.36 560,819 -0.87(-0.64%)
May 20, 2021 134.70 137.32 134.12 136.23 664,703 +2.88(+2.16%)
May 19, 2021 130.27 133.49 130.01 133.35 500,455 -0.46(-0.34%)
May 18, 2021 133.15 135.95 132.26 133.81 763,711 +1.56(+1.18%)
May 17, 2021 134.36 134.88 129.81 132.25 1,207,844 -2.79(-2.07%)
May 14, 2021 132.15 135.77 131.44 135.04 651,120 +4.37(+3.34%)
May 13, 2021 134.33 134.78 129.26 130.67 788,469 -2.12(-1.60%)
May 12, 2021 136.00 137.14 132.34 132.79 1,085,676 -5.60(-4.05%)
May 11, 2021 128.28 139.11 127.07 138.39 1,741,159 +6.46(+4.90%)
May 10, 2021 135.08 135.69 131.84 131.93 896,710 -3.74(-2.76%)
May 07, 2021 140.82 141.63 135.62 135.67 1,592,821 -1.89(-1.37%)
May 06, 2021 137.06 138.49 134.70 137.56 1,346,009 -0.83(-0.60%)
May 05, 2021 142.38 144.85 137.06 138.39 1,297,597 -3.61(-2.54%)
May 04, 2021 141.68 143.16 137.81 142.00 1,534,519 -2.09(-1.45%)
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.