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 (%)
Nov 30, 2021 94.72 103.86 94.50 102.11 7,411,579 +7.00(+7.36%)
Nov 29, 2021 94.69 95.81 93.19 95.11 2,019,121 +0.84(+0.89%)
Nov 26, 2021 93.59 94.44 92.22 94.27 1,420,385 +0.11(+0.12%)
Nov 24, 2021 91.46 94.52 90.55 94.16 2,132,136 +2.42(+2.64%)
Nov 23, 2021 93.68 95.07 90.51 91.74 3,906,783 -3.11(-3.28%)
Nov 22, 2021 97.87 98.00 91.65 94.85 3,985,924 -2.36(-2.43%)
Nov 19, 2021 96.28 98.50 95.60 97.21 3,980,812 -0.55(-0.56%)
Nov 18, 2021 102.65 98.44 97.70 97.76 3,343,641 -5.37(-5.21%)
Nov 17, 2021 104.50 105.31 101.52 103.13 2,688,419 -1.00(-0.96%)
Nov 16, 2021 103.84 104.64 102.33 104.13 1,690,710 +0.74(+0.72%)
Nov 15, 2021 103.14 104.61 102.49 103.39 2,050,264 -0.44(-0.42%)
Nov 12, 2021 101.00 103.86 100.98 103.83 1,581,721 +3.70(+3.70%)
Nov 11, 2021 101.00 102.65 99.01 100.13 2,311,573 -0.51(-0.51%)
Nov 10, 2021 99.54 100.64 2,746,142 +0.29(+0.29%)
Nov 09, 2021 101.74 102.65 99.94 100.35 1,467,658 -0.65(-0.64%)
Nov 08, 2021 101.04 102.56 100.18 101.00 2,354,852 -0.07(-0.07%)
Nov 05, 2021 103.02 103.72 100.76 101.07 2,307,225 -1.80(-1.75%)
Nov 04, 2021 104.18 105.00 102.85 102.87 1,775,386 -1.19(-1.14%)
Nov 03, 2021 104.11 105.18 102.55 104.06 2,093,107 -0.82(-0.78%)
Nov 02, 2021 100.55 105.21 99.90 104.88 4,596,863 +4.00(+3.97%)
Nov 01, 2021 103.70 101.52 99.29 100.88 7,634,339 -0.92(-0.90%)
Oct 29, 2021 92.50 103.61 92.00 101.80 30,765,088 -17.21(-14.46%)
Oct 28, 2021 121.96 123.06 117.76 119.01 4,386,996 -3.65(-2.98%)
Oct 27, 2021 124.68 127.24 122.05 122.66 1,755,081 -2.29(-1.83%)
Oct 26, 2021 132.96 124.67 124.95 3,062,351 -7.27(-5.50%)
Oct 25, 2021 135.00 136.30 130.92 132.22 2,275,346 -3.01(-2.23%)
Oct 22, 2021 133.55 136.06 133.33 135.23 1,368,757 +1.20(+0.90%)
Oct 21, 2021 130.36 134.38 129.95 134.03 2,154,212 +5.62(+4.38%)
Oct 20, 2021 129.00 129.99 127.05 128.41 1,262,102 +0.40(+0.31%)
Oct 19, 2021 125.00 128.50 125.00 128.01 1,453,875 +3.24(+2.60%)
Oct 18, 2021 124.78 125.74 124.41 124.77 905,296 +0.21(+0.17%)
Oct 15, 2021 124.87 125.76 124.21 124.56 1,362,854 -0.35(-0.28%)
Oct 14, 2021 122.17 125.58 121.81 124.91 1,689,416 +3.87(+3.20%)
Oct 13, 2021 116.36 121.55 115.76 121.04 2,426,763 +6.33(+5.52%)
Oct 12, 2021 110.90 115.08 110.08 114.71 1,460,919 +4.43(+4.02%)
Oct 11, 2021 111.17 112.97 110.25 110.28 853,614 -1.89(-1.68%)
Oct 08, 2021 115.30 115.42 112.09 112.17 849,873 -2.10(-1.84%)
Oct 07, 2021 112.89 115.66 112.89 114.27 1,147,091 +2.31(+2.06%)
Oct 06, 2021 110.67 113.35 110.04 111.96 941,731 +0.05(+0.04%)
Oct 05, 2021 110.06 113.47 109.55 111.91 1,584,062 +0.45(+0.40%)
Oct 04, 2021 115.69 115.78 110.71 111.46 1,597,373 -5.23(-4.48%)
Oct 01, 2021 116.72 117.70 115.10 116.69 1,325,822 +0.30(+0.26%)
Sep 30, 2021 116.92 117.36 115.78 116.39 1,558,031 +0.12(+0.10%)
Sep 29, 2021 118.51 119.77 115.65 116.27 1,690,431 -1.85(-1.57%)
Sep 28, 2021 120.13 120.63 117.61 118.12 1,191,475 -3.21(-2.65%)
Sep 27, 2021 121.40 122.12 119.01 121.33 1,268,954 -1.21(-0.99%)
Sep 24, 2021 123.07 123.75 120.68 122.54 1,420,813 -1.31(-1.06%)
Sep 23, 2021 126.15 127.28 123.54 123.85 748,504 -1.43(-1.14%)
Sep 22, 2021 121.47 125.81 120.91 125.28 1,634,049 +4.20(+3.47%)
Sep 21, 2021 123.47 123.96 120.34 121.08 1,120,718 -1.37(-1.12%)
Sep 20, 2021 121.83 124.40 120.62 122.45 1,171,906 -2.16(-1.73%)
Sep 17, 2021 125.99 126.18 123.82 124.61 1,877,789 -0.87(-0.69%)
Sep 16, 2021 121.66 125.76 120.43 125.48 2,307,964 +3.47(+2.84%)
Sep 15, 2021 116.20 122.52 115.60 122.01 3,156,358 +6.51(+5.64%)
Sep 14, 2021 115.42 115.91 113.35 115.50 2,627,268 +0.20(+0.17%)
Sep 13, 2021 117.50 118.28 113.66 115.30 1,880,768 -1.95(-1.66%)
Sep 10, 2021 121.50 122.19 116.80 117.25 1,274,649 -3.51(-2.91%)
Sep 09, 2021 120.47 121.80 120.35 120.76 1,204,008 -0.13(-0.11%)
Sep 08, 2021 122.90 122.90 119.66 120.89 1,610,492 -2.88(-2.33%)
Sep 07, 2021 124.85 125.08 122.06 123.77 1,313,599 -1.31(-1.05%)
Sep 03, 2021 123.93 125.79 123.48 125.08 1,297,557 +1.74(+1.41%)
Sep 02, 2021 124.25 125.25 122.68 123.34 1,304,523 -0.56(-0.45%)
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.