Singapore markets closed

Zendesk, Inc. (ZEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.10-0.24 (-0.31%)
At close: 04:00PM EDT
76.10 0.00 (0.00%)
After hours: 05:21PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202276.4076.4376.0376.1076.101,757,700
29 Sept 202276.3176.5376.0476.3476.342,397,200
28 Sept 202276.3476.6776.1976.5076.501,129,700
27 Sept 202276.0676.4675.8376.4576.451,919,400
26 Sept 202275.9076.1475.6575.7075.703,105,000
23 Sept 202276.3676.5075.8075.9075.904,320,200
22 Sept 202276.5076.5976.3176.3676.363,947,200
21 Sept 202276.6876.7176.4576.5276.522,268,600
20 Sept 202276.5476.6376.4576.5276.522,937,400
19 Sept 202276.5676.6976.4576.5576.554,368,600
16 Sept 202276.5576.6176.3976.6076.603,540,500
15 Sept 202276.6676.7876.5576.5976.592,630,700
14 Sept 202276.8676.9776.6676.7076.701,714,100
13 Sept 202276.6077.0276.6076.8776.872,907,400
12 Sept 202276.7676.9576.6176.8976.892,323,800
09 Sept 202276.7676.9076.5376.5676.562,700,600
08 Sept 202276.5076.8076.4476.7676.762,857,900
07 Sept 202276.6076.7376.4576.5276.521,503,900
06 Sept 202276.7776.8576.4676.6376.633,861,700
02 Sept 202276.8976.9676.4776.7776.771,068,800
01 Sept 202276.7776.9176.6276.6976.691,590,300
31 Aug 202276.9777.1376.7676.7776.772,441,100
30 Aug 202276.7176.9776.5676.9776.972,317,000
29 Aug 202276.5676.7176.5076.6076.602,264,100
26 Aug 202276.5976.6776.4976.5376.531,620,800
25 Aug 202276.5676.6776.4976.6176.611,072,300
24 Aug 202276.5276.5876.4676.4876.481,077,900
23 Aug 202276.5076.6076.4076.4776.471,180,900
22 Aug 202276.5176.6476.4976.5276.521,696,800
19 Aug 202276.5776.7176.5576.5576.552,237,000
18 Aug 202276.6076.7876.5376.7376.731,397,900
17 Aug 202276.5076.6776.3976.5976.592,607,900
16 Aug 202276.3176.7476.3076.5876.583,175,400
15 Aug 202276.4876.7176.3176.4776.473,366,800
12 Aug 202276.3976.5776.3476.5176.513,051,400
11 Aug 202276.4076.4976.2276.3076.302,813,900
10 Aug 202276.4076.4976.1876.4176.411,614,000
09 Aug 202276.1876.3676.0976.1076.104,069,600
08 Aug 202276.0576.4375.9476.2176.212,354,100
05 Aug 202275.7676.0875.6075.8975.892,253,600
04 Aug 202275.5576.0975.5076.0876.082,172,800
03 Aug 202275.3175.7575.2875.5575.552,684,200
02 Aug 202275.2075.4975.1475.3375.332,060,000
01 Aug 202275.1575.5475.0875.4275.421,823,500
29 Jul 202275.3675.5575.0275.4275.422,565,900
28 Jul 202274.7675.2474.7075.1175.112,249,200
27 Jul 202274.9775.1574.6374.9474.942,537,100
26 Jul 202274.9775.0074.5174.6174.617,672,400
25 Jul 202275.2575.3375.1175.2575.251,751,100
22 Jul 202275.3975.5575.1575.2575.252,044,800
21 Jul 202275.3075.5075.2275.3975.392,193,600
20 Jul 202275.2075.5075.1175.2775.272,861,900
19 Jul 202274.6975.3474.5874.9774.974,400,900
18 Jul 202274.3574.7974.3574.5474.544,154,600
15 Jul 202274.4374.5774.2474.3374.332,987,000
14 Jul 202274.4374.4974.1774.3174.312,991,800
13 Jul 202274.3074.4674.2074.3974.394,897,600
12 Jul 202274.3074.6474.2474.5674.562,946,900
11 Jul 202274.5074.7374.2474.2474.243,220,800
08 Jul 202274.6074.7874.1374.6174.613,927,900
07 Jul 202274.2574.8174.0874.5774.574,451,500
06 Jul 202274.3574.4373.9174.1274.129,052,200
05 Jul 202274.4274.8674.1274.2874.286,844,100
01 Jul 202274.1574.5673.8874.5174.516,011,700
30 Jun 202274.4174.6073.9774.0774.077,624,100
29 Jun 202274.3674.8374.3074.6174.616,035,300
28 Jun 202274.5975.2474.3274.4174.418,872,300
27 Jun 202274.2575.0674.1574.6574.6510,914,600
24 Jun 202275.4375.5073.5074.1774.1742,776,900
23 Jun 202257.3258.7456.2257.9557.951,990,300
22 Jun 202255.5058.2455.4057.2157.211,966,800
21 Jun 202256.4357.0955.5856.0456.041,857,600
17 Jun 202254.4857.2654.3755.8755.873,206,200
16 Jun 202257.9359.1654.1654.5354.532,982,700
15 Jun 202258.4160.8958.0460.1960.194,214,400
14 Jun 202260.0660.8257.0057.0157.013,736,700
13 Jun 202261.2262.8258.0359.9659.963,461,800
10 Jun 202268.0068.0063.8764.9764.974,344,300
09 Jun 202272.6774.1068.1069.0469.0411,055,000
08 Jun 202285.6988.0276.8280.5280.527,273,700
07 Jun 202284.8886.9383.9986.5186.511,915,600
06 Jun 202291.2191.2184.6786.0686.062,767,800
03 Jun 202292.2992.6889.1789.7889.781,338,000
02 Jun 202290.0093.8689.3693.8093.803,023,100
01 Jun 202292.0092.9788.7690.1290.122,695,500
31 May 202298.0098.7290.8591.4591.454,510,600
27 May 202295.4699.0895.0299.0399.031,818,400
26 May 202291.5395.4991.3593.6693.661,347,400
25 May 202287.5492.5487.5292.1992.193,593,800
24 May 202295.9896.4787.4888.1888.182,874,300
23 May 202298.7199.4695.8497.1397.131,776,600
20 May 2022100.00101.6896.4798.9698.961,262,400
19 May 202296.61101.1696.0198.6098.601,874,700
18 May 202298.6499.1195.1496.2696.261,002,800
17 May 2022101.36101.3695.76100.19100.191,334,300
16 May 2022100.20102.6897.7498.6498.641,723,300
13 May 202298.72103.5798.72102.15102.152,265,900
12 May 202297.3999.4491.2996.9996.997,114,800
11 May 202299.40102.6098.2798.8798.872,244,700
10 May 2022102.00103.2897.17100.70100.702,372,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...