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 (%)
Jun 30, 2022 74.41 74.60 73.97 74.07 7,623,828 -0.54(-0.72%)
Jun 29, 2022 74.36 74.83 74.30 74.61 6,095,281 +0.20(+0.27%)
Jun 28, 2022 74.59 75.24 74.32 74.41 8,909,796 -0.24(-0.32%)
Jun 27, 2022 74.25 75.06 74.15 74.65 10,921,718 +0.48(+0.65%)
Jun 24, 2022 75.43 75.50 73.50 74.17 43,295,376 +16.22(+27.99%)
Jun 23, 2022 57.32 58.74 56.22 57.95 1,806,185 +0.74(+1.29%)
Jun 22, 2022 55.50 58.24 55.40 57.21 1,966,860 +1.17(+2.09%)
Jun 21, 2022 56.43 57.09 55.58 56.04 1,860,180 +0.17(+0.30%)
Jun 17, 2022 54.48 57.26 54.37 55.87 3,271,679 +1.34(+2.46%)
Jun 16, 2022 57.93 59.16 54.16 54.53 2,994,353 -5.66(-9.40%)
Jun 15, 2022 58.41 60.89 58.04 60.19 4,214,169 +3.18(+5.58%)
Jun 14, 2022 60.06 60.82 57.00 57.01 3,736,504 -2.95(-4.92%)
Jun 13, 2022 61.22 62.82 58.03 59.96 3,461,761 -5.01(-7.71%)
Jun 10, 2022 68.00 68.00 63.87 64.97 4,384,922 -4.07(-5.90%)
Jun 09, 2022 72.67 74.10 68.10 69.04 11,067,172 -11.48(-14.26%)
Jun 08, 2022 85.69 88.02 76.82 80.52 7,332,185 -5.99(-6.92%)
Jun 07, 2022 84.88 86.94 83.99 86.51 1,915,579 +0.45(+0.52%)
Jun 06, 2022 91.21 91.21 84.67 86.06 2,767,767 -3.72(-4.14%)
Jun 03, 2022 92.29 92.68 89.17 89.78 1,337,981 -4.02(-4.29%)
Jun 02, 2022 90.00 93.85 89.36 93.80 3,023,100 +3.68(+4.08%)
Jun 01, 2022 92.00 92.97 88.76 90.12 2,695,522 -1.33(-1.45%)
May 31, 2022 98.00 98.72 90.85 91.45 4,510,495 -7.58(-7.65%)
May 27, 2022 95.46 99.08 95.02 99.03 1,818,413 +5.37(+5.73%)
May 26, 2022 91.53 95.49 91.34 93.66 1,347,378 +1.47(+1.59%)
May 25, 2022 87.54 92.54 87.52 92.19 3,593,833 +4.01(+4.55%)
May 24, 2022 95.98 96.47 87.48 88.18 2,874,402 -8.95(-9.21%)
May 23, 2022 98.71 99.46 95.84 97.13 1,776,571 -1.83(-1.85%)
May 20, 2022 100.00 101.68 96.47 98.96 1,262,371 +0.36(+0.37%)
May 19, 2022 96.61 101.16 96.01 98.60 1,874,774 +2.34(+2.43%)
May 18, 2022 98.64 99.11 95.14 96.26 1,002,803 -3.93(-3.92%)
May 17, 2022 101.36 101.36 95.76 100.19 1,334,281 +1.55(+1.57%)
May 16, 2022 100.20 102.68 97.74 98.64 1,723,383 -3.51(-3.44%)
May 13, 2022 98.72 103.57 98.72 102.15 2,265,930 +5.16(+5.32%)
May 12, 2022 97.39 99.44 91.28 96.99 7,114,885 -1.88(-1.90%)
May 11, 2022 99.40 102.60 98.27 98.87 2,244,759 -1.83(-1.82%)
May 10, 2022 102.00 103.28 97.17 100.70 2,372,115 +1.56(+1.57%)
May 09, 2022 110.76 111.48 98.48 99.14 3,065,399 -14.74(-12.94%)
May 06, 2022 116.79 118.22 112.68 113.88 2,160,201 -3.85(-3.27%)
May 05, 2022 123.72 123.72 115.90 117.73 2,072,164 -5.92(-4.79%)
May 04, 2022 121.23 124.35 118.68 123.65 1,112,421 +2.43(+2.00%)
May 03, 2022 121.97 123.68 120.42 121.22 960,770 -0.92(-0.75%)
May 02, 2022 120.25 124.08 119.81 122.14 1,405,775 +0.10(+0.08%)
Apr 29, 2022 120.24 127.37 120.24 122.04 2,901,465 +1.27(+1.05%)
Apr 28, 2022 124.00 125.01 120.05 120.77 2,185,845 -2.32(-1.88%)
Apr 27, 2022 121.81 126.71 120.74 123.09 3,231,686 +0.01(+0.01%)
Apr 26, 2022 121.00 123.62 117.81 123.08 3,266,729 +1.11(+0.91%)
Apr 25, 2022 120.25 123.31 119.91 121.97 1,401,434 +1.12(+0.93%)
Apr 22, 2022 123.40 124.63 120.15 120.85 2,043,833 -2.04(-1.66%)
Apr 21, 2022 126.45 127.57 122.06 122.89 2,070,499 -3.26(-2.58%)
Apr 20, 2022 128.84 130.00 125.69 126.15 1,727,039 -2.97(-2.30%)
Apr 19, 2022 129.34 130.83 127.15 129.12 5,711,255 +7.43(+6.11%)
Apr 18, 2022 123.85 124.36 119.88 121.69 2,074,204 -3.48(-2.78%)
Apr 14, 2022 127.08 127.95 123.81 125.17 1,815,285 -1.36(-1.07%)
Apr 13, 2022 122.75 127.02 122.26 126.53 2,071,889 +3.15(+2.55%)
Apr 12, 2022 123.93 124.64 122.50 123.38 1,751,022 +1.39(+1.14%)
Apr 11, 2022 121.85 124.43 120.60 121.99 1,545,676 -0.51(-0.42%)
Apr 08, 2022 123.00 124.20 121.92 122.50 1,129,754 -0.75(-0.61%)
Apr 07, 2022 121.72 123.91 120.07 123.25 2,602,377 +0.67(+0.55%)
Apr 06, 2022 122.65 123.25 119.50 122.58 2,049,802 -2.18(-1.75%)
Apr 05, 2022 124.82 125.18 122.18 124.76 1,605,749 -0.41(-0.33%)
Apr 04, 2022 123.96 125.72 122.60 125.17 1,689,998 +1.36(+1.10%)
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.