Zendesk Inc (NY: ZEN )

94.27 USD +0.11 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 93.59 94.44 92.22 94.27 1,420,385 +0.11(+0.12%)
Nov 24, 2021 91.46 94.52 90.55 94.16 2,132,136 +2.42(+2.64%)
Nov 23, 2021 93.68 95.07 90.51 91.74 3,906,783 -3.11(-3.28%)
Nov 22, 2021 97.87 98.00 91.65 94.85 3,985,924 -2.36(-2.43%)
Nov 19, 2021 96.28 98.50 95.60 97.21 3,980,812 -0.55(-0.56%)
Nov 18, 2021 102.65 98.44 97.70 97.76 3,343,641 -5.37(-5.21%)
Nov 17, 2021 104.50 105.31 101.52 103.13 2,688,419 -1.00(-0.96%)
Nov 16, 2021 103.84 104.64 102.33 104.13 1,690,710 +0.74(+0.72%)
Nov 15, 2021 103.14 104.61 102.49 103.39 2,050,264 -0.44(-0.42%)
Nov 12, 2021 101.00 103.86 100.98 103.83 1,581,721 +3.70(+3.70%)
Nov 11, 2021 101.00 102.65 99.01 100.13 2,311,573 -0.51(-0.51%)
Nov 10, 2021 99.54 100.64 2,746,142 +0.29(+0.29%)
Nov 09, 2021 101.74 102.65 99.94 100.35 1,467,658 -0.65(-0.64%)
Nov 08, 2021 101.04 102.56 100.18 101.00 2,354,852 -0.07(-0.07%)
Nov 05, 2021 103.02 103.72 100.76 101.07 2,307,225 -1.80(-1.75%)
Nov 04, 2021 104.18 105.00 102.85 102.87 1,775,386 -1.19(-1.14%)
Nov 03, 2021 104.11 105.18 102.55 104.06 2,093,107 -0.82(-0.78%)
Nov 02, 2021 100.55 105.21 99.90 104.88 4,596,863 +4.00(+3.97%)
Nov 01, 2021 103.70 101.52 99.29 100.88 7,634,339 -0.92(-0.90%)
Oct 29, 2021 92.50 103.61 92.00 101.80 30,765,087 -17.21(-14.46%)
Oct 28, 2021 121.96 123.06 117.76 119.01 4,386,996 -3.65(-2.98%)
Oct 27, 2021 124.68 127.24 122.05 122.66 1,755,081 -2.29(-1.83%)
Oct 26, 2021 132.96 124.67 124.95 3,062,351 -7.27(-5.50%)
Oct 25, 2021 135.00 136.30 130.92 132.22 2,275,346 -3.01(-2.23%)
Oct 22, 2021 133.55 136.06 133.33 135.23 1,368,757 +1.20(+0.90%)
Oct 21, 2021 130.36 134.38 129.95 134.03 2,154,212 +5.62(+4.38%)
Oct 20, 2021 129.00 129.99 127.05 128.41 1,262,102 +0.40(+0.31%)
Oct 19, 2021 125.00 128.50 125.00 128.01 1,453,875 +3.24(+2.60%)
Oct 18, 2021 124.78 125.74 124.41 124.77 905,296 +0.21(+0.17%)
Oct 15, 2021 124.87 125.76 124.21 124.56 1,362,854 -0.35(-0.28%)
Oct 14, 2021 122.17 125.58 121.81 124.91 1,689,416 +3.87(+3.20%)
Oct 13, 2021 116.36 121.55 115.76 121.04 2,426,763 +6.33(+5.52%)
Oct 12, 2021 110.90 115.08 110.07 114.71 1,460,919 +4.43(+4.02%)
Oct 11, 2021 111.17 112.97 110.25 110.28 853,614 -1.89(-1.68%)
Oct 08, 2021 115.30 115.42 112.09 112.17 849,873 -2.10(-1.84%)
Oct 07, 2021 112.89 115.66 112.89 114.27 1,147,091 +2.31(+2.06%)
Oct 06, 2021 110.67 113.35 110.04 111.96 941,731 +0.05(+0.04%)
Oct 05, 2021 110.06 113.47 109.55 111.91 1,584,062 +0.45(+0.40%)
Oct 04, 2021 115.69 115.78 110.71 111.46 1,597,373 -5.23(-4.48%)
Oct 01, 2021 116.72 117.70 115.10 116.69 1,325,822 +0.30(+0.26%)
Sep 30, 2021 116.92 117.36 115.78 116.39 1,558,031 +0.12(+0.10%)
Sep 29, 2021 118.51 119.76 115.65 116.27 1,690,431 -1.85(-1.57%)
Sep 28, 2021 120.13 120.63 117.61 118.12 1,191,475 -3.21(-2.65%)
Sep 27, 2021 121.40 122.12 119.01 121.33 1,268,954 -1.21(-0.99%)
Sep 24, 2021 123.07 123.75 120.68 122.54 1,420,813 -1.31(-1.06%)
Sep 23, 2021 126.15 127.28 123.54 123.85 748,504 -1.43(-1.14%)
Sep 22, 2021 121.47 125.81 120.91 125.28 1,634,049 +4.20(+3.47%)
Sep 21, 2021 123.47 123.96 120.34 121.08 1,120,718 -1.37(-1.12%)
Sep 20, 2021 121.83 124.40 120.62 122.45 1,171,906 -2.16(-1.73%)
Sep 17, 2021 125.99 126.18 123.82 124.61 1,877,789 -0.87(-0.69%)
Sep 16, 2021 121.66 125.76 120.43 125.48 2,307,964 +3.47(+2.84%)
Sep 15, 2021 116.20 122.52 115.60 122.01 3,156,358 +6.51(+5.64%)
Sep 14, 2021 115.42 115.91 113.35 115.50 2,627,268 +0.20(+0.17%)
Sep 13, 2021 117.50 118.28 113.66 115.30 1,880,768 -1.95(-1.66%)
Sep 10, 2021 121.50 122.19 116.80 117.25 1,274,649 -3.51(-2.91%)
Sep 09, 2021 120.47 121.79 120.35 120.76 1,204,008 -0.13(-0.11%)
Sep 08, 2021 122.90 122.90 119.66 120.89 1,610,492 -2.88(-2.33%)
Sep 07, 2021 124.85 125.08 122.06 123.77 1,313,599 -1.31(-1.05%)
Sep 03, 2021 123.93 125.79 123.48 125.08 1,297,557 +1.74(+1.41%)
Sep 02, 2021 124.25 125.25 122.68 123.34 1,304,523 -0.56(-0.45%)
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.