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 (%)
Jan 31, 2017	23.38	23.99	23.19	23.93	636,259	+0.32(+1.36%)
Jan 30, 2017	23.50	23.61	22.90	23.61	711,441	-0.11(-0.46%)
Jan 27, 2017	24.03	24.21	23.59	23.72	640,533	-0.23(-0.96%)
Jan 26, 2017	24.53	24.65	23.72	23.95	872,925	-0.59(-2.40%)
Jan 25, 2017	24.65	24.89	24.34	24.54	1,177,413	+0.23(+0.95%)
Jan 24, 2017	24.05	24.45	23.92	24.31	780,600	+0.20(+0.83%)
Jan 23, 2017	23.85	24.19	23.66	24.11	519,907	+0.04(+0.17%)
Jan 20, 2017	23.75	24.25	23.75	24.07	762,278	+0.29(+1.22%)
Jan 19, 2017	23.48	24.46	23.46	23.78	1,163,346	+0.39(+1.67%)
Jan 18, 2017	22.80	23.68	22.69	23.39	1,484,217	+0.80(+3.54%)
Jan 17, 2017	24.31	24.34	22.20	22.59	4,361,231	-2.17(-8.76%)
Jan 13, 2017		24.76	24.76	24.76	0	+0.76(+3.17%)
Jan 12, 2017	23.76	24.14	23.37	24.00	1,479,095	+0.51(+2.17%)
Jan 11, 2017	23.14	23.75	22.87	23.49	1,304,633	+0.56(+2.44%)
Jan 10, 2017	23.13	23.24	22.44	22.93	1,194,265	-0.26(-1.12%)
Jan 09, 2017	22.43	23.34	22.27	23.19	1,512,895	+0.72(+3.20%)
Jan 06, 2017	22.42	22.62	22.18	22.47	890,837	+0.13(+0.58%)
Jan 05, 2017	22.21	22.45	21.98	22.34	758,336	+0.11(+0.49%)
Jan 04, 2017	22.27	22.41	21.96	22.23	1,373,370	+0.10(+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.