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 28, 2014 23.69 24.00 23.28 23.76 125,590 +0.19(+0.81%)
Nov 26, 2014 23.63 23.57 23.57 23.57 397,800 -0.13(-0.55%)
Nov 25, 2014 24.28 24.74 23.61 23.70 800,801 -0.68(-2.79%)
Nov 24, 2014 24.01 24.45 23.54 24.38 727,222 +0.00(+0.00%)
Nov 21, 2014 25.00 25.05 23.91 24.38 642,818 -0.52(-2.09%)
Nov 20, 2014 24.08 25.00 23.89 24.90 778,950 +0.47(+1.92%)
Nov 19, 2014 24.20 24.87 24.20 24.43 510,093 +0.14(+0.58%)
Nov 18, 2014 23.82 24.50 23.68 24.29 417,177 +0.21(+0.87%)
Nov 17, 2014 23.89 24.79 23.86 24.08 990,238 -0.97(-3.87%)
Nov 14, 2014 24.87 25.37 24.45 25.05 648,661 +0.23(+0.93%)
Nov 13, 2014 24.99 25.56 24.42 24.82 611,684 -0.24(-0.96%)
Nov 12, 2014 23.00 25.15 23.00 25.06 740,952 +1.72(+7.37%)
Nov 11, 2014 23.71 24.24 22.81 23.34 1,788,457 -0.89(-3.67%)
Nov 10, 2014 24.50 25.51 24.03 24.23 523,572 -0.42(-1.70%)
Nov 07, 2014 25.29 25.95 24.22 24.65 595,711 -0.57(-2.26%)
Nov 06, 2014 24.82 25.40 24.32 25.22 427,645 +0.26(+1.04%)
Nov 05, 2014 26.66 26.98 24.46 24.96 484,995 -1.75(-6.55%)
Nov 04, 2014 26.30 27.37 26.23 26.71 545,262 +0.31(+1.17%)
Nov 03, 2014 25.89 27.34 25.60 26.40 478,547 +0.40(+1.54%)
Oct 31, 2014 25.34 28.20 24.62 26.00 1,548,855 +2.77(+11.92%)
Oct 30, 2014 22.22 23.76 21.50 23.23 459,149 +0.97(+4.36%)
Oct 29, 2014 22.71 22.86 21.73 22.26 172,227 -0.27(-1.20%)
Oct 28, 2014 21.41 22.58 21.21 22.53 228,931 +1.29(+6.07%)
Oct 27, 2014 20.99 21.80 21.09 21.24 196,004 +0.15(+0.71%)
Oct 24, 2014 20.25 21.20 20.09 21.09 281,094 +0.84(+4.15%)
Oct 23, 2014 20.37 20.40 19.90 20.25 264,931 +0.18(+0.90%)
Oct 22, 2014 21.36 21.41 20.04 20.07 227,987 -1.23(-5.77%)
Oct 21, 2014 21.24 21.39 20.70 21.30 129,603 +0.13(+0.61%)
Oct 20, 2014 21.83 22.11 21.09 21.17 229,676 -0.91(-4.12%)
Oct 17, 2014 22.67 22.75 21.68 22.08 215,354 -0.25(-1.12%)
Oct 16, 2014 21.50 22.94 21.50 22.33 391,690 +0.57(+2.62%)
Oct 15, 2014 20.18 21.86 19.87 21.76 404,729 +1.14(+5.53%)
Oct 14, 2014 20.11 21.80 20.03 20.62 478,062 +0.68(+3.41%)
Oct 13, 2014 20.57 20.66 19.39 19.94 462,061 -0.58(-2.83%)
Oct 10, 2014 22.31 22.50 20.50 20.52 319,699 -1.80(-8.06%)
Oct 09, 2014 23.15 23.15 22.03 22.32 171,839 -0.83(-3.59%)
Oct 08, 2014 23.61 23.77 22.76 23.15 263,936 -0.46(-1.95%)
Oct 07, 2014 24.10 24.31 23.30 23.61 192,571 -0.71(-2.92%)
Oct 06, 2014 25.70 25.70 24.17 24.32 854,255 -1.23(-4.81%)
Oct 03, 2014 22.15 25.85 22.15 25.55 589,662 +3.70(+16.93%)
Oct 02, 2014 21.49 21.90 21.08 21.85 267,367 +0.30(+1.39%)
Oct 01, 2014 21.51 22.07 21.01 21.55 224,121 -0.04(-0.19%)
Sep 30, 2014 21.96 22.07 21.18 21.59 161,446 -0.30(-1.37%)
Sep 29, 2014 21.57 22.59 21.57 21.89 133,751 -0.01(-0.05%)
Sep 26, 2014 21.79 22.15 21.55 21.90 92,282 +0.13(+0.60%)
Sep 25, 2014 21.76 22.22 21.45 21.77 120,398 +0.02(+0.09%)
Sep 24, 2014 21.32 21.90 20.83 21.75 97,551 +0.41(+1.92%)
Sep 23, 2014 21.74 21.97 21.06 21.34 118,224 -0.46(-2.11%)
Sep 22, 2014 22.53 22.74 21.41 21.80 290,263 -0.85(-3.75%)
Sep 19, 2014 23.08 23.80 22.01 22.65 846,382 -0.42(-1.82%)
Sep 18, 2014 22.83 24.13 22.76 23.07 379,923 +0.28(+1.23%)
Sep 17, 2014 21.52 23.19 21.47 22.79 310,483 +1.02(+4.69%)
Sep 16, 2014 21.86 22.22 21.58 21.77 241,163 -0.29(-1.31%)
Sep 15, 2014 23.42 23.42 21.86 22.06 211,159 -1.44(-6.13%)
Sep 12, 2014 24.41 24.41 23.45 23.50 228,190 -0.90(-3.69%)
Sep 11, 2014 24.19 24.75 24.13 24.40 157,921 +0.06(+0.25%)
Sep 10, 2014 24.10 24.81 23.79 24.34 219,125 +0.09(+0.37%)
Sep 09, 2014 24.62 24.82 24.07 24.25 136,513 +0.02(+0.08%)
Sep 08, 2014 24.67 25.45 23.66 24.23 273,095 -0.44(-1.78%)
Sep 05, 2014 24.88 25.25 23.87 24.67 140,439 -0.22(-0.88%)
Sep 04, 2014 27.02 27.38 24.75 24.89 233,636 -2.09(-7.75%)
Sep 03, 2014 27.71 27.80 26.85 26.98 199,895 -0.76(-2.74%)
Sep 02, 2014 27.68 28.05 27.33 27.74 143,803 +0.55(+2.02%)
Aug 29, 2014 27.25 27.19 27.19 27.19 150,800 +0.12(+0.44%)
Aug 28, 2014 26.72 27.16 26.04 27.07 116,690 +0.35(+1.31%)
Aug 27, 2014 26.66 27.96 26.41 26.72 142,302 +0.44(+1.67%)
Aug 26, 2014 25.29 27.30 25.29 26.28 319,960 +1.07(+4.24%)
Aug 25, 2014 24.97 25.28 24.76 25.21 48,883 +0.27(+1.08%)
Aug 22, 2014 24.89 25.07 24.52 24.94 108,242 -0.04(-0.16%)
Aug 21, 2014 24.90 25.09 24.72 24.98 46,710 -0.03(-0.12%)
Aug 20, 2014 25.08 25.22 24.53 25.01 145,487 -0.19(-0.75%)
Aug 19, 2014 24.61 25.44 24.30 25.20 192,741 +0.95(+3.92%)
Aug 18, 2014 24.25 24.34 23.77 24.25 115,866 +0.27(+1.13%)
Aug 15, 2014 23.33 24.01 22.80 23.98 209,353 +0.64(+2.74%)
Aug 14, 2014 23.27 24.44 23.23 23.34 237,536 +0.02(+0.09%)
Aug 13, 2014 22.90 23.46 22.89 23.32 127,596 +0.62(+2.73%)
Aug 12, 2014 23.04 23.43 22.21 22.70 200,769 -0.22(-0.96%)
Aug 11, 2014 21.39 23.58 21.35 22.92 331,842 +1.63(+7.66%)
Aug 08, 2014 19.49 21.18 19.37 21.29 277,251 +1.87(+9.63%)
Aug 07, 2014 19.42 19.78 19.11 19.42 199,617 +0.24(+1.25%)
Aug 06, 2014 19.20 20.50 18.84 19.18 1,180,701 +1.21(+6.73%)
Aug 05, 2014 17.71 18.33 17.52 17.97 388,066 +0.47(+2.69%)
Aug 04, 2014 17.58 17.74 17.31 17.50 142,576 -0.05(-0.28%)
Aug 01, 2014 17.36 17.63 17.30 17.55 128,602 +0.16(+0.92%)
Jul 31, 2014 17.63 17.88 17.04 17.39 102,576 -0.38(-2.14%)
Jul 30, 2014 17.39 18.00 17.30 17.77 136,521 +0.52(+3.01%)
Jul 29, 2014 17.39 17.53 17.09 17.25 167,361 +0.00(+0.00%)
Jul 28, 2014 17.00 17.45 16.80 17.25 324,526 +0.20(+1.17%)
Jul 25, 2014 17.35 17.69 16.85 17.05 281,133 -0.44(-2.52%)
Jul 24, 2014 17.40 17.74 17.26 17.49 164,185 +0.09(+0.52%)
Jul 23, 2014 17.36 17.64 17.20 17.40 79,811 +0.14(+0.81%)
Jul 22, 2014 17.33 17.88 17.00 17.26 133,223 -0.06(-0.35%)
Jul 21, 2014 17.62 17.88 17.19 17.32 164,880 -0.32(-1.81%)
Jul 18, 2014 17.14 17.77 17.14 17.64 253,136 +0.50(+2.92%)
Jul 17, 2014 17.16 17.74 17.05 17.14 249,504 -0.01(-0.06%)
Jul 16, 2014 17.01 17.39 16.82 17.15 227,745 +0.09(+0.53%)
Jul 15, 2014 16.51 17.19 16.33 17.06 168,359 +0.58(+3.52%)
Jul 14, 2014 16.04 16.59 16.04 16.48 106,231 +0.54(+3.39%)
Jul 11, 2014 16.05 16.08 15.65 15.94 184,912 -0.14(-0.87%)
Jul 10, 2014 15.81 16.34 15.50 16.08 232,318 +0.03(+0.19%)
Jul 09, 2014 16.48 16.48 15.71 16.05 157,402 -0.33(-2.01%)
Jul 08, 2014 15.85 16.47 15.54 16.38 202,600 +0.59(+3.74%)
Jul 07, 2014 16.51 16.51 15.50 15.79 235,584 -0.72(-4.36%)
Jul 03, 2014 16.43 16.51 16.51 16.51 88,100 +0.08(+0.49%)
Jul 02, 2014 17.37 17.37 16.31 16.43 193,602 -0.87(-5.03%)
Jul 01, 2014 17.40 17.50 17.00 17.30 152,844 -0.08(-0.46%)
Jun 30, 2014 17.27 17.60 16.34 17.38 283,959 +0.22(+1.28%)
Jun 27, 2014 17.67 18.40 17.16 17.16 1,136,820 -0.52(-2.94%)
Jun 26, 2014 17.90 18.00 17.57 17.68 77,098 -0.26(-1.45%)
Jun 25, 2014 17.93 18.02 17.50 17.94 99,783 +0.13(+0.73%)
Jun 24, 2014 17.81 18.02 17.53 17.81 106,264 -0.18(-1.00%)
Jun 23, 2014 17.49 18.40 17.21 17.99 135,277 +0.43(+2.45%)
Jun 20, 2014 18.10 18.29 16.97 17.56 324,919 -0.44(-2.44%)
Jun 19, 2014 17.53 18.01 17.52 18.00 221,858 +0.39(+2.21%)
Jun 18, 2014 17.74 18.11 17.31 17.61 142,646 -0.09(-0.51%)
Jun 17, 2014 17.37 18.00 17.24 17.70 88,587 +0.46(+2.67%)
Jun 16, 2014 16.69 18.25 16.19 17.24 271,553 +0.49(+2.93%)
Jun 13, 2014 18.05 18.09 16.00 16.75 426,178 -1.14(-6.37%)
Jun 12, 2014 18.44 18.44 17.34 17.89 231,569 -0.60(-3.24%)
Jun 11, 2014 16.39 18.75 16.23 18.49 419,043 +1.99(+12.06%)
Jun 10, 2014 17.44 18.12 16.50 16.50 244,343 +1.11(+7.21%)
Jun 06, 2014 15.35 15.59 15.00 15.39 223,101 +0.17(+1.12%)
Jun 05, 2014 15.30 15.62 14.73 15.22 174,421 -0.08(-0.52%)
Jun 04, 2014 15.09 15.51 14.31 15.30 180,051 +0.24(+1.59%)
Jun 03, 2014 15.06 16.00 14.77 15.06 293,771 +0.06(+0.40%)
Jun 02, 2014 15.95 15.96 14.17 15.00 346,117 -0.98(-6.13%)
May 30, 2014 17.85 17.90 15.83 15.98 219,220 -1.51(-8.63%)
May 29, 2014 17.50 18.06 17.29 17.49 272,088 +0.11(+0.63%)
May 28, 2014 16.29 18.45 16.17 17.38 501,212 +1.28(+7.95%)
May 27, 2014 16.50 16.70 15.92 16.10 115,651 -0.26(-1.59%)
May 23, 2014 16.46 16.36 16.36 16.36 942,200 -0.45(-2.68%)
May 22, 2014 17.30 17.30 16.05 16.81 218,523 -0.38(-2.21%)
May 21, 2014 17.20 17.33 16.30 17.19 386,830 +0.24(+1.42%)
May 20, 2014 16.75 18.17 15.67 16.95 877,711 +0.45(+2.73%)
May 19, 2014 16.00 17.94 15.99 16.50 1,529,196 +1.25(+8.20%)
May 16, 2014 13.60 15.75 13.44 15.25 1,867,782 +1.82(+13.55%)
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.