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 (%)
Nov 30, 2015	25.62	25.79	25.28	25.61	526,269	+0.10(+0.39%)
Nov 27, 2015	25.85	25.88	25.45	25.51	189,883	-0.37(-1.43%)
Nov 25, 2015	25.63	25.88	25.88	25.88	573,500	+0.25(+0.98%)
Nov 24, 2015	24.89	25.71	24.68	25.63	779,610	+0.77(+3.10%)
Nov 23, 2015	24.90	25.10	24.59	24.86	766,938	-0.08(-0.32%)
Nov 20, 2015	25.74	25.74	24.82	24.94	726,694	-0.79(-3.07%)
Nov 19, 2015	24.80	26.07	24.50	25.73	2,751,094	+0.83(+3.33%)
Nov 18, 2015	23.94	24.90	23.65	24.90	1,554,756	+0.92(+3.84%)
Nov 17, 2015	23.00	24.00	22.86	23.98	1,116,356	+1.00(+4.35%)
Nov 16, 2015	22.22	23.12	22.22	22.98	583,038	+0.34(+1.50%)
Nov 13, 2015	23.33	23.33	22.63	22.64	505,010	-0.86(-3.66%)
Nov 12, 2015	23.74	23.99	23.48	23.50	363,552	-0.49(-2.04%)
Nov 11, 2015	23.47	24.05	23.31	23.99	1,037,378	+0.57(+2.43%)
Nov 10, 2015	23.37	23.50	23.03	23.42	438,259	+0.04(+0.17%)
Nov 09, 2015	22.90	23.60	22.81	23.38	1,014,235	+0.42(+1.83%)
Nov 06, 2015	22.51	22.98	22.06	22.96	810,246	+0.28(+1.23%)
Nov 05, 2015	22.48	23.16	22.48	22.68	1,062,985	-0.21(-0.92%)
Nov 04, 2015	23.11	24.16	22.67	22.89	3,656,344	+1.83(+8.69%)
Nov 03, 2015	20.78	21.18	20.38	21.06	881,886	+0.27(+1.30%)

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.