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 21, 2022 77.48 0 +0.02(+0.03%)
Nov 18, 2022 77.43 77.46 77.43 77.46 12,965,221 +1.36(+1.79%)
Nov 17, 2022 76.15 76.35 75.85 76.10 2,840,775 -0.16(-0.21%)
Nov 16, 2022 76.60 76.68 76.22 76.26 1,369,786 -0.36(-0.47%)
Nov 15, 2022 76.68 76.76 76.51 76.62 1,800,187 +0.05(+0.07%)
Nov 14, 2022 76.51 76.79 76.50 76.57 1,258,215 -0.13(-0.17%)
Nov 11, 2022 76.63 76.79 76.60 76.70 977,464 +0.00(+0.00%)
Nov 10, 2022 76.47 76.75 76.35 76.70 1,254,827 +0.30(+0.39%)
Nov 09, 2022 76.40 76.60 76.14 76.40 4,642,572 +0.80(+1.06%)
Nov 08, 2022 76.11 76.13 74.31 75.60 4,958,049 -0.40(-0.53%)
Nov 07, 2022 76.26 76.30 75.94 76.00 2,400,819 -0.18(-0.24%)
Nov 04, 2022 76.35 76.47 76.05 76.18 1,987,161 -0.13(-0.17%)
Nov 03, 2022 76.40 76.55 76.30 76.31 1,160,431 -0.09(-0.12%)
Nov 02, 2022 76.75 76.75 76.40 76.40 2,562,239 -0.32(-0.42%)
Nov 01, 2022 76.68 76.85 76.61 76.72 1,851,777 +0.03(+0.04%)
Oct 31, 2022 76.33 76.74 76.31 76.69 1,420,556 +0.18(+0.24%)
Oct 28, 2022 76.39 76.65 76.21 76.51 1,144,802 +0.51(+0.67%)
Oct 27, 2022 76.40 76.50 75.91 76.00 1,582,814 -0.25(-0.33%)
Oct 26, 2022 76.24 76.59 76.23 76.25 3,516,386 -0.10(-0.13%)
Oct 25, 2022 76.42 76.42 76.15 76.35 1,642,691 +0.21(+0.28%)
Oct 24, 2022 76.50 76.57 76.02 76.14 3,167,801 -0.26(-0.34%)
Oct 21, 2022 76.51 76.56 76.37 76.40 1,219,523 -0.27(-0.35%)
Oct 20, 2022 76.75 76.75 76.42 76.67 1,226,636 -0.06(-0.08%)
Oct 19, 2022 76.56 76.93 76.48 76.73 1,416,618 +0.04(+0.05%)
Oct 18, 2022 76.60 76.78 76.46 76.69 2,244,016 +0.19(+0.25%)
Oct 17, 2022 76.36 76.50 76.32 76.50 1,758,668 +0.20(+0.26%)
Oct 14, 2022 76.51 76.60 76.30 76.30 700,001 -0.15(-0.20%)
Oct 13, 2022 76.11 76.58 76.06 76.45 865,571 +0.16(+0.21%)
Oct 12, 2022 76.42 76.50 76.26 76.29 1,114,516 -0.01(-0.01%)
Oct 11, 2022 76.50 76.59 76.14 76.30 2,558,691 -0.12(-0.16%)
Oct 10, 2022 76.57 76.59 76.25 76.42 1,585,915 -0.10(-0.13%)
Oct 07, 2022 76.56 76.63 76.31 76.52 1,949,316 -0.14(-0.18%)
Oct 06, 2022 76.67 76.80 76.56 76.66 843,312 +0.04(+0.05%)
Oct 05, 2022 76.68 76.96 76.48 76.62 1,774,010 -0.16(-0.21%)
Oct 04, 2022 76.50 76.81 76.49 76.78 1,717,395 +0.48(+0.63%)
Oct 03, 2022 76.29 76.46 76.12 76.30 1,307,287 +0.20(+0.26%)
Sep 30, 2022 76.40 76.43 76.03 76.10 1,757,745 -0.24(-0.31%)
Sep 29, 2022 76.31 76.53 76.03 76.34 2,397,195 -0.16(-0.21%)
Sep 28, 2022 76.34 76.67 76.19 76.50 1,129,747 +0.05(+0.07%)
Sep 27, 2022 76.06 76.45 75.83 76.45 1,919,403 +0.75(+0.99%)
Sep 26, 2022 75.90 76.14 75.65 75.70 3,118,773 -0.20(-0.26%)
Sep 23, 2022 76.36 76.50 75.80 75.90 4,320,199 -0.46(-0.60%)
Sep 22, 2022 76.50 76.59 76.31 76.36 4,012,946 -0.16(-0.21%)
Sep 21, 2022 76.68 76.71 76.45 76.52 2,289,360 +0.00(+0.00%)
Sep 20, 2022 76.54 76.62 76.45 76.52 2,937,436 -0.03(-0.04%)
Sep 19, 2022 76.56 76.69 76.45 76.55 4,418,553 -0.05(-0.07%)
Sep 16, 2022 76.55 76.61 76.39 76.60 3,540,515 +0.01(+0.01%)
Sep 15, 2022 76.66 76.78 76.55 76.59 2,630,696 -0.11(-0.14%)
Sep 14, 2022 76.86 76.97 76.66 76.70 1,714,080 -0.17(-0.22%)
Sep 13, 2022 76.60 77.02 76.60 76.87 2,907,418 -0.02(-0.03%)
Sep 12, 2022 76.76 76.95 76.61 76.89 2,323,840 +0.33(+0.43%)
Sep 09, 2022 76.76 76.90 76.53 76.56 2,700,681 -0.20(-0.26%)
Sep 08, 2022 76.50 76.80 76.44 76.76 2,857,921 +0.24(+0.31%)
Sep 07, 2022 76.60 76.73 76.45 76.52 1,503,944 -0.11(-0.14%)
Sep 06, 2022 76.77 76.85 76.46 76.63 3,861,677 -0.14(-0.18%)
Sep 02, 2022 76.89 76.96 76.47 76.77 1,068,803 +0.08(+0.10%)
Sep 01, 2022 76.77 76.91 76.62 76.69 1,590,274 -0.08(-0.10%)
Aug 31, 2022 76.97 77.13 76.77 76.77 2,441,129 -0.20(-0.26%)
Aug 30, 2022 76.71 76.97 76.56 76.97 2,317,018 +0.37(+0.48%)
Aug 29, 2022 76.56 76.71 76.50 76.60 2,264,077 +0.07(+0.09%)
Aug 26, 2022 76.59 76.67 76.48 76.53 1,620,796 -0.08(-0.10%)
Aug 25, 2022 76.56 76.67 76.49 76.61 1,072,279 +0.13(+0.17%)
Aug 24, 2022 76.52 76.58 76.46 76.48 1,077,914 +0.01(+0.01%)
Aug 23, 2022 76.50 76.60 76.40 76.47 1,180,934 -0.05(-0.07%)
Aug 22, 2022 76.51 76.64 76.49 76.52 1,696,834 -0.03(-0.04%)
Aug 19, 2022 76.57 76.71 76.55 76.55 2,237,023 -0.18(-0.23%)
Aug 18, 2022 76.60 76.78 76.53 76.73 1,397,915 +0.14(+0.18%)
Aug 17, 2022 76.50 76.67 76.39 76.59 2,607,918 +0.01(+0.01%)
Aug 16, 2022 76.31 76.74 76.30 76.58 3,175,399 +0.11(+0.14%)
Aug 15, 2022 76.48 76.71 76.31 76.47 3,366,802 -0.04(-0.05%)
Aug 12, 2022 76.39 76.56 76.34 76.51 3,051,373 +0.21(+0.28%)
Aug 11, 2022 76.40 76.49 76.22 76.30 2,813,894 -0.11(-0.14%)
Aug 10, 2022 76.40 76.49 76.18 76.41 1,614,037 +0.31(+0.41%)
Aug 09, 2022 76.18 76.36 76.09 76.10 4,069,578 -0.11(-0.14%)
Aug 08, 2022 76.05 76.43 75.94 76.21 2,354,052 +0.32(+0.42%)
Aug 05, 2022 75.76 76.08 75.60 75.89 2,253,574 -0.19(-0.25%)
Aug 04, 2022 75.55 76.09 75.50 76.08 2,172,076 +0.53(+0.70%)
Aug 03, 2022 75.31 75.75 75.28 75.55 2,684,177 +0.22(+0.29%)
Aug 02, 2022 75.20 75.49 75.14 75.33 2,059,953 -0.09(-0.12%)
Aug 01, 2022 75.15 75.54 75.08 75.42 1,823,539 +0.00(+0.00%)
Jul 29, 2022 75.36 75.55 75.02 75.42 2,565,856 +0.31(+0.41%)
Jul 28, 2022 74.76 75.24 74.70 75.11 2,249,156 +0.17(+0.23%)
Jul 27, 2022 74.97 75.15 74.63 74.94 2,537,119 +0.33(+0.44%)
Jul 26, 2022 74.97 75.00 74.51 74.61 7,672,443 -0.64(-0.85%)
Jul 25, 2022 75.25 75.33 75.11 75.25 1,751,171 +0.00(+0.00%)
Jul 22, 2022 75.39 75.55 75.15 75.25 2,044,804 -0.14(-0.19%)
Jul 21, 2022 75.30 75.50 75.22 75.39 2,193,592 +0.12(+0.16%)
Jul 20, 2022 75.20 75.50 75.11 75.27 2,861,926 +0.30(+0.40%)
Jul 19, 2022 74.69 75.34 74.58 74.97 4,412,211 +0.43(+0.58%)
Jul 18, 2022 74.35 74.78 74.35 74.54 4,154,595 +0.21(+0.28%)
Jul 15, 2022 74.43 74.57 74.24 74.33 2,987,031 +0.02(+0.03%)
Jul 14, 2022 74.43 74.49 74.17 74.31 2,991,335 -0.08(-0.11%)
Jul 13, 2022 74.30 74.46 74.20 74.39 4,897,566 -0.17(-0.23%)
Jul 12, 2022 74.30 74.64 74.24 74.56 2,946,850 +0.32(+0.43%)
Jul 11, 2022 74.50 75.45 74.24 74.24 3,317,045 -0.37(-0.50%)
Jul 08, 2022 74.60 74.78 74.13 74.61 3,927,900 +0.04(+0.05%)
Jul 07, 2022 74.25 74.81 74.08 74.57 4,451,507 +0.45(+0.61%)
Jul 06, 2022 74.35 74.43 73.91 74.12 9,071,459 -0.16(-0.22%)
Jul 05, 2022 74.42 74.86 74.12 74.28 6,844,134 -0.23(-0.31%)
Jul 01, 2022 74.15 74.56 73.88 74.51 6,011,724 +0.44(+0.59%)
Jun 30, 2022 74.41 74.60 73.97 74.07 7,623,828 -0.54(-0.72%)
Jun 29, 2022 74.36 74.83 74.30 74.61 6,095,281 +0.20(+0.27%)
Jun 28, 2022 74.59 75.24 74.32 74.41 8,909,796 -0.24(-0.32%)
Jun 27, 2022 74.25 75.06 74.15 74.65 10,921,718 +0.48(+0.65%)
Jun 24, 2022 75.43 75.50 73.50 74.17 43,295,376 +16.22(+27.99%)
Jun 23, 2022 57.32 58.74 56.22 57.95 1,806,185 +0.74(+1.29%)
Jun 22, 2022 55.50 58.24 55.40 57.21 1,966,860 +1.17(+2.09%)
Jun 21, 2022 56.43 57.09 55.58 56.04 1,860,180 +0.17(+0.30%)
Jun 17, 2022 54.48 57.26 54.37 55.87 3,271,679 +1.34(+2.46%)
Jun 16, 2022 57.93 59.16 54.16 54.53 2,994,353 -5.66(-9.40%)
Jun 15, 2022 58.41 60.89 58.04 60.19 4,214,169 +3.18(+5.58%)
Jun 14, 2022 60.06 60.82 57.00 57.01 3,736,504 -2.95(-4.92%)
Jun 13, 2022 61.22 62.82 58.03 59.96 3,461,761 -5.01(-7.71%)
Jun 10, 2022 68.00 68.00 63.87 64.97 4,384,922 -4.07(-5.90%)
Jun 09, 2022 72.67 74.10 68.10 69.04 11,067,172 -11.48(-14.26%)
Jun 08, 2022 85.69 88.02 76.82 80.52 7,332,185 -5.99(-6.92%)
Jun 07, 2022 84.88 86.94 83.99 86.51 1,915,579 +0.45(+0.52%)
Jun 06, 2022 91.21 91.21 84.67 86.06 2,767,767 -3.72(-4.14%)
Jun 03, 2022 92.29 92.68 89.17 89.78 1,337,981 -4.02(-4.29%)
Jun 02, 2022 90.00 93.85 89.36 93.80 3,023,100 +3.68(+4.08%)
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.