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 (%)
May 29, 2020	84.38	85.89	83.49	85.75	2,163,400	+1.37(+1.62%)
May 28, 2020	79.43	85.90	78.91	84.38	2,953,451	+5.57(+7.07%)
May 27, 2020	80.60	81.06	77.13	78.81	3,225,061	-2.40(-2.96%)
May 26, 2020	83.44	83.75	80.54	81.21	2,280,413	-0.72(-0.88%)
May 22, 2020	80.37	82.25	79.60	81.93	1,279,400	+1.75(+2.18%)
May 21, 2020	81.68	82.24	79.90	80.18	1,480,008	-0.98(-1.21%)
May 20, 2020	78.50	81.80	78.25	81.16	3,087,648	+3.29(+4.22%)
May 19, 2020	76.36	78.92	76.16	77.87	1,921,115	+1.87(+2.46%)
May 18, 2020	76.18	77.61	75.79	76.00	1,321,839	+1.45(+1.95%)
May 15, 2020	73.25	75.00	72.65	74.55	1,396,400	+0.79(+1.07%)
May 14, 2020	72.33	73.81	70.92	73.76	1,213,421	+0.67(+0.92%)
May 13, 2020	76.23	76.37	72.00	73.09	1,347,119	-3.33(-4.36%)
May 12, 2020	78.85	79.00	76.17	76.42	1,251,279	-2.32(-2.95%)
May 11, 2020	77.18	79.46	76.69	78.74	2,509,193	+0.87(+1.12%)
May 08, 2020	79.13	79.98	77.81	77.87	1,080,300	-0.66(-0.84%)
May 07, 2020	74.50	79.80	74.32	78.53	2,105,467	+5.24(+7.15%)
May 06, 2020	75.96	76.40	72.87	73.29	2,043,020	-2.04(-2.71%)
May 05, 2020	74.13	76.25	74.12	75.33	1,811,963	+2.19(+2.99%)
May 04, 2020	72.02	73.68	71.03	73.14	1,425,062	+0.59(+0.81%)

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.