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 (%)
Nov 29, 2019	78.92	79.85	78.70	79.00	308,400	+0.17(+0.22%)
Nov 27, 2019	79.25	79.73	78.45	78.83	721,200	-0.40(-0.50%)
Nov 26, 2019	78.93	80.29	78.61	79.23	1,854,627	+0.90(+1.15%)
Nov 25, 2019	79.14	79.31	78.00	78.33	2,311,079	-0.57(-0.72%)
Nov 22, 2019	79.70	80.17	78.19	78.90	1,509,500	+0.09(+0.11%)
Nov 21, 2019	78.25	79.71	78.25	78.81	1,341,632	+0.78(+1.00%)
Nov 20, 2019	77.11	79.29	77.05	78.03	1,834,788	+0.56(+0.72%)
Nov 19, 2019	77.38	78.11	76.59	77.47	1,250,036	+0.26(+0.34%)
Nov 18, 2019	75.40	77.31	75.02	77.21	2,267,299	+1.77(+2.35%)
Nov 15, 2019	74.26	75.72	73.45	75.44	1,409,600	+1.37(+1.85%)
Nov 14, 2019	73.62	74.56	73.56	74.07	1,416,289	+0.20(+0.27%)
Nov 13, 2019	73.39	74.00	72.75	73.87	1,000,567	+0.36(+0.49%)
Nov 12, 2019	72.21	73.87	72.15	73.51	1,573,499	+1.20(+1.66%)
Nov 11, 2019	70.90	72.71	70.49	72.31	1,228,324	+1.48(+2.09%)
Nov 08, 2019	69.51	71.24	69.13	70.83	872,300	+0.99(+1.42%)
Nov 07, 2019	70.43	71.22	69.81	69.84	932,779	-0.48(-0.68%)
Nov 06, 2019	70.85	70.94	69.66	70.32	1,506,878	-0.39(-0.55%)
Nov 05, 2019	71.61	72.30	70.66	70.71	1,938,639	-1.25(-1.74%)
Nov 04, 2019	72.46	72.67	70.36	71.96	2,157,111	-0.27(-0.37%)

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.