Singapore markets closed

Zendesk, Inc. (ZEN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.96+0.36 (+0.37%)
At close: 04:00PM EDT
99.25 +0.29 (+0.29%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022100.00101.6896.4798.9698.961,254,866
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
09 May 2022110.76111.4898.4899.1499.143,065,400
06 May 2022116.79118.22112.68113.88113.882,158,700
05 May 2022123.72123.72115.90117.73117.732,072,200
04 May 2022121.23124.35118.68123.65123.651,112,400
03 May 2022121.97123.68120.42121.22121.22960,900
02 May 2022120.25124.08119.81122.14122.141,405,800
29 Apr 2022120.24127.37120.24122.04122.042,901,500
28 Apr 2022124.00125.01120.05120.77120.772,185,700
27 Apr 2022121.81126.71120.74123.09123.093,135,200
26 Apr 2022121.00123.62117.81123.08123.083,266,700
25 Apr 2022120.25123.31119.91121.97121.971,401,400
22 Apr 2022123.40124.63120.15120.85120.852,043,800
21 Apr 2022126.45127.57122.06122.89122.892,071,700
20 Apr 2022128.84130.00125.69126.15126.151,708,300
19 Apr 2022129.34130.83127.15129.12129.125,711,300
18 Apr 2022123.85124.36119.88121.69121.692,081,100
14 Apr 2022127.08127.95123.82125.17125.171,815,100
13 Apr 2022122.75127.02122.26126.53126.532,071,900
12 Apr 2022123.93124.64122.50123.38123.381,751,000
11 Apr 2022121.85124.43120.60121.99121.991,545,700
08 Apr 2022123.00124.20121.92122.50122.501,129,800
07 Apr 2022121.72123.91120.07123.25123.252,602,400
06 Apr 2022122.65123.25119.50122.58122.582,049,700
05 Apr 2022124.82125.18122.18124.76124.761,605,500
04 Apr 2022123.96125.72122.60125.17125.171,689,900
01 Apr 2022119.89123.99119.65123.81123.812,088,300
31 Mar 2022119.81121.84118.04120.29120.291,698,800
30 Mar 2022119.80121.23118.87119.69119.691,093,200
29 Mar 2022120.38122.46119.77121.14121.141,968,300
28 Mar 2022120.06122.78118.11118.87118.871,630,400
25 Mar 2022119.44121.08118.15120.47120.471,440,300
24 Mar 2022119.96120.64117.44119.48119.481,316,600
23 Mar 2022119.01119.65117.50118.97118.971,512,600
22 Mar 2022119.27121.46118.98120.61120.611,694,500
21 Mar 2022116.50121.02116.50119.89119.892,159,700
18 Mar 2022116.49117.99114.25116.59116.592,437,700
17 Mar 2022113.25116.17112.08115.48115.481,835,500
16 Mar 2022111.64113.36107.53112.82112.822,479,100
15 Mar 2022109.53112.08107.77111.20111.201,463,200
14 Mar 2022113.35113.70107.96110.79110.791,505,800
11 Mar 2022118.92119.59113.88113.97113.971,198,600
10 Mar 2022115.00119.14114.30118.93118.931,283,100
09 Mar 2022115.68118.87114.65116.36116.362,509,100
08 Mar 2022112.99115.88111.61113.56113.562,090,000
07 Mar 2022120.68121.11112.39113.33113.331,933,000
04 Mar 2022122.94123.00118.46119.81119.811,818,500
03 Mar 2022124.33124.80121.39122.00122.002,537,100
02 Mar 2022120.09125.10119.56124.19124.193,460,100
01 Mar 2022116.00118.20115.47116.80116.802,179,200
28 Feb 2022116.06117.63114.57116.67116.672,783,000
25 Feb 2022116.00117.50113.28115.48115.481,550,400
24 Feb 2022107.73115.83107.56115.06115.062,276,400
23 Feb 2022112.30113.83110.28112.06112.061,926,400
22 Feb 2022113.42115.21111.08111.39111.392,986,800
18 Feb 2022116.82117.69113.15115.06115.062,810,300
17 Feb 2022116.09118.32115.76116.65116.651,992,000
16 Feb 2022117.26119.88115.32118.00118.002,104,900
15 Feb 2022116.87120.18116.56118.78118.782,860,600
14 Feb 2022114.48117.54112.30116.39116.393,277,400
11 Feb 2022118.03119.75112.83116.27116.277,319,400
10 Feb 2022101.42121.62100.65114.18114.186,600,400
09 Feb 2022100.77103.3899.80103.11103.111,754,600
08 Feb 202297.6099.8197.6099.1999.191,239,800
07 Feb 202298.00101.1997.8298.4398.431,055,200
04 Feb 202295.4498.2693.7297.6897.681,393,500
03 Feb 202297.0898.8094.2994.5794.571,490,100
02 Feb 2022101.10101.1398.0599.4299.421,568,200
01 Feb 202299.44101.7997.63100.23100.231,598,500
31 Jan 202295.6098.6895.2398.5198.512,186,500
28 Jan 202290.9494.6389.3394.5194.511,372,900
27 Jan 202293.4493.6089.6290.5290.521,253,100
26 Jan 202295.9096.2491.4792.0392.031,586,400
25 Jan 202294.4595.4391.5393.7293.721,967,300
24 Jan 202292.2196.0487.9095.7795.772,613,000
21 Jan 202296.8398.1694.3394.7494.742,139,700
20 Jan 202299.00100.9597.2997.6997.691,075,700
19 Jan 202296.47100.2496.2997.5797.571,352,200
18 Jan 202298.0299.4096.2196.8896.882,899,800
14 Jan 202298.59101.0197.07100.41100.411,437,600
13 Jan 2022102.27102.2799.0299.1599.151,605,200
12 Jan 2022102.19105.00101.32101.95101.951,563,000
11 Jan 202299.99101.4499.01100.45100.451,625,600
10 Jan 202297.33100.1195.9299.9999.991,606,200
07 Jan 202297.95100.2297.3097.9297.921,221,100
06 Jan 202296.63101.5896.0598.3698.361,491,900
05 Jan 202299.73101.2396.3496.8796.872,306,100
04 Jan 2022102.99103.3198.96102.25102.251,508,300
03 Jan 2022104.16104.67100.92103.53103.531,305,700
31 Dec 2021105.18106.01104.05104.29104.291,403,500
30 Dec 2021102.84107.13102.79106.18106.182,299,400
29 Dec 2021104.49104.50101.82102.44102.44788,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...