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 (%)
Feb 28, 2019	79.27	80.25	78.61	79.02	2,604,252	-0.30(-0.38%)
Feb 27, 2019	79.22	79.85	78.57	79.32	1,143,779	+0.15(+0.19%)
Feb 26, 2019	78.73	79.63	78.07	79.17	1,153,239	+0.11(+0.14%)
Feb 25, 2019	79.72	80.23	78.91	79.06	1,894,759	+0.22(+0.28%)
Feb 22, 2019	77.40	78.84	77.33	78.84	1,212,100	+1.78(+2.31%)
Feb 21, 2019	76.58	77.22	75.66	77.06	1,496,004	-0.10(-0.13%)
Feb 20, 2019	78.06	79.72	76.96	77.16	2,969,379	-0.91(-1.17%)
Feb 19, 2019	78.32	79.08	77.20	78.07	1,643,959	-0.66(-0.84%)
Feb 15, 2019	79.15	79.31	77.39	78.73	1,307,500	-0.24(-0.30%)
Feb 14, 2019	77.35	79.16	76.14	78.97	2,267,364	+1.48(+1.91%)
Feb 13, 2019	79.00	79.83	77.29	77.49	1,488,458	-0.98(-1.25%)
Feb 12, 2019	77.84	78.74	76.98	78.47	1,684,877	+1.68(+2.19%)
Feb 11, 2019	77.04	78.41	75.84	76.79	1,999,167	+0.41(+0.54%)
Feb 08, 2019	72.70	76.41	72.25	76.38	3,164,400	+3.11(+4.24%)
Feb 07, 2019	71.34	73.43	69.87	73.27	3,018,752	+0.87(+1.20%)
Feb 06, 2019	78.00	78.85	71.01	72.40	9,408,834	+3.80(+5.54%)
Feb 05, 2019	69.30	69.44	68.08	68.60	3,359,728	-0.39(-0.57%)
Feb 04, 2019	69.47	70.49	68.84	68.99	2,483,491	-0.09(-0.13%)

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.