Zendesk Inc. Common Stockのデータ

Zendesk Inc. Common Stockの基本情報

名前 Zendesk Inc. Common Stock
ティッカー ZEN
国 nan
上場年 2014.0
セクター Technology

Zendesk Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 158.69 152.69 158.53 153.68 1402600.0 153.68
2021-02-12 158.04 154.24 156.01 157.2 1183800.0 157.2
2021-02-11 158.31 154.49 156.14 155.15 831700.0 155.15
2021-02-10 157.43 152.76 156.0 154.49 1283100.0 154.49
2021-02-09 156.97 154.01 154.66 155.05 1328000.0 155.05
2021-02-08 163.64 154.76 159.1 155.97 1858600.0 155.97
2021-02-05 166.6 157.1 159.6 158.0 3197800.0 158.0
2021-02-04 156.5 151.32 153.38 155.55 1926200.0 155.55
2021-02-03 153.45 150.07 153.17 151.93 1208900.0 151.93
2021-02-02 154.35 149.6 150.0 153.15 1387200.0 153.15
2021-02-01 149.24 144.67 145.0 147.73 955000.0 147.73
2021-01-29 146.13 140.3 142.59 144.24 1705500.0 144.24
2021-01-28 145.62 137.51 137.92 144.07 1839600.0 144.07
2021-01-27 143.39 135.19 142.25 135.69 1760400.0 135.69
2021-01-26 147.41 144.26 146.44 145.36 1102700.0 145.36
2021-01-25 152.83 143.86 152.41 147.12 1359900.0 147.12
2021-01-22 152.45 148.44 149.49 150.81 1200600.0 150.81
2021-01-21 148.03 144.18 147.49 147.55 971200.0 147.55
2021-01-20 149.53 146.0 147.73 146.85 1110500.0 146.85
2021-01-19 146.76 143.51 145.09 145.73 1130000.0 145.73
2021-01-15 148.16 141.72 147.3 143.34 1417900.0 143.34
2021-01-14 148.83 145.36 146.17 146.23 2000100.0 146.23
2021-01-13 154.21 146.07 153.02 147.11 2498800.0 147.11
2021-01-12 154.24 151.03 152.25 152.66 2163900.0 152.66
2021-01-11 153.06 146.04 147.94 152.26 1863000.0 152.26
2021-01-08 149.76 144.33 144.33 149.37 1853500.0 149.37
2021-01-07 144.33 139.54 139.54 144.33 1239100.0 144.33
2021-01-06 140.09 135.48 136.61 137.72 1143000.0 137.72
2021-01-05 141.01 137.57 138.92 141.0 1442400.0 141.0
2021-01-04 144.26 136.18 143.78 138.99 899500.0 138.99
2020-12-31 143.64 140.21 141.41 143.12 710800.0 143.12
2020-12-30 142.22 141.0 141.14 141.29 519100.0 141.29
2020-12-29 141.72 137.63 141.02 140.05 646100.0 140.05
2020-12-28 144.59 138.86 144.39 139.45 700000.0 139.45
2020-12-24 144.56 142.15 143.11 142.83 257700.0 142.83
2020-12-23 144.5 140.11 143.4 142.77 697800.0 142.77
2020-12-22 144.19 141.54 141.56 143.49 828500.0 143.49
2020-12-21 141.08 137.44 138.47 140.57 869500.0 140.57
2020-12-18 142.28 139.18 141.1 140.27 1521300.0 140.27
2020-12-17 140.77 136.81 136.81 140.09 924500.0 140.09
2020-12-16 136.83 133.54 135.22 135.45 1086000.0 135.45
2020-12-15 138.79 133.71 137.62 135.27 1287400.0 135.27
2020-12-14 139.68 134.34 138.54 137.3 1618900.0 137.3
2020-12-11 139.27 136.0 137.4 139.08 1003300.0 139.08
2020-12-10 137.78 131.24 132.26 137.51 1469400.0 137.51
2020-12-09 135.44 130.85 135.0 132.32 1025300.0 132.32
2020-12-08 137.11 134.66 135.56 135.24 1064100.0 135.24
2020-12-07 138.1 134.57 135.92 134.79 1237900.0 134.79
2020-12-04 136.95 134.27 135.61 135.88 1307400.0 135.88
2020-12-03 136.52 132.29 132.3 135.09 1261300.0 135.09
2020-12-02 132.63 129.99 131.33 132.4 1694900.0 132.4
2020-12-01 134.2 130.26 133.83 131.36 1362500.0 131.36
2020-11-30 137.8 131.74 135.93 133.5 7801500.0 133.5
2020-11-27 139.17 134.41 135.77 135.19 1378500.0 135.19
2020-11-25 135.3 129.37 129.67 134.52 1707700.0 134.52
2020-11-24 129.33 127.0 127.91 128.95 876800.0 128.95
2020-11-23 128.44 125.76 127.24 127.32 960100.0 127.32
2020-11-20 128.47 125.53 127.0 126.55 1055500.0 126.55
2020-11-19 128.05 126.0 126.75 127.18 1503900.0 127.18
2020-11-18 127.34 124.72 125.94 125.55 1087100.0 125.55
2020-11-17 127.0 121.92 122.5 125.9 993900.0 125.9
2020-11-16 124.48 121.0 122.8 122.38 1037300.0 122.38
2020-11-13 125.99 122.2 125.58 123.55 1034300.0 123.55
2020-11-12 126.83 123.76 124.0 124.39 824800.0 124.39
2020-11-11 126.12 121.96 122.15 123.56 1466200.0 123.56
2020-11-10 123.48 117.79 123.12 121.37 2184200.0 121.37
2020-11-09 126.96 118.27 118.99 124.28 2266000.0 124.28
2020-11-06 125.93 122.1 123.5 125.17 1060500.0 125.17
2020-11-05 124.81 121.43 123.56 123.49 1692700.0 123.49
2020-11-04 125.07 117.0 117.0 122.74 2572900.0 122.74
2020-11-03 115.17 110.28 110.5 114.66 1495700.0 114.66
2020-11-02 113.96 107.88 110.5 109.97 2610200.0 109.97
2020-10-30 117.35 109.25 114.58 110.94 4249000.0 110.94
2020-10-29 107.5 103.28 104.95 106.03 1716300.0 106.03
2020-10-28 107.25 103.84 107.0 104.12 1152800.0 104.12
2020-10-27 109.94 107.13 109.04 108.1 1254800.0 108.1
2020-10-26 110.78 106.55 109.92 108.05 1053800.0 108.05
2020-10-23 110.4 107.8 108.94 110.24 829000.0 110.24
2020-10-22 110.35 106.55 108.98 108.76 1023300.0 108.76
2020-10-21 112.6 109.12 112.0 109.44 846000.0 109.44
2020-10-20 113.78 111.77 112.09 111.86 965200.0 111.86
2020-10-19 115.25 111.71 113.0 112.49 816300.0 112.49
2020-10-16 113.69 111.42 112.77 112.23 1075600.0 112.23
2020-10-15 112.61 108.37 109.0 111.98 1367500.0 111.98
2020-10-14 113.72 110.03 113.69 111.17 947100.0 111.17
2020-10-13 116.54 112.66 113.9 113.24 1896100.0 113.24
2020-10-12 113.63 110.72 112.92 112.45 974200.0 112.45
2020-10-09 111.48 108.28 108.5 110.86 920800.0 110.86
2020-10-08 109.8 107.11 109.58 107.83 1257000.0 107.83
2020-10-07 109.72 107.16 107.16 108.85 1091400.0 108.85
2020-10-06 107.99 104.61 105.35 105.84 1205900.0 105.84
2020-10-05 105.91 103.5 104.0 105.35 981700.0 105.35
2020-10-02 105.22 101.17 101.74 103.44 1701100.0 103.44
2020-10-01 105.62 102.23 104.0 104.36 1801100.0 104.36
2020-09-30 104.07 101.7 101.79 102.92 1738000.0 102.92
2020-09-29 102.98 100.71 102.0 101.8 966700.0 101.8
2020-09-28 103.01 100.0 100.19 101.91 1553900.0 101.91
2020-09-25 99.84 96.44 97.01 99.37 1425100.0 99.37
2020-09-24 98.82 95.87 98.49 96.67 1463800.0 96.67
2020-09-23 101.39 99.15 100.0 99.26 1130200.0 99.26
2020-09-22 100.64 97.58 98.73 100.41 1160000.0 100.41
2020-09-21 97.32 93.52 93.92 97.08 765500.0 97.08
2020-09-18 97.27 93.63 96.38 95.61 1644600.0 95.61
2020-09-17 95.97 93.05 94.64 95.39 1156000.0 95.39
2020-09-16 98.67 95.66 98.21 96.52 956000.0 96.52
2020-09-15 99.2 96.33 98.0 97.92 1281300.0 97.92
2020-09-14 97.48 95.1 96.15 96.81 1516500.0 96.81
2020-09-11 97.43 93.18 97.0 94.54 902000.0 94.54
2020-09-10 98.78 95.04 97.15 95.9 911000.0 95.9
2020-09-09 97.87 94.56 97.13 96.37 1134800.0 96.37
2020-09-08 97.93 93.6 93.6 94.93 1899200.0 94.93
2020-09-04 101.43 94.13 100.64 98.24 1615300.0 98.24
2020-09-03 105.0 100.01 105.0 101.74 2465800.0 101.74
2020-09-02 107.79 103.62 103.62 106.79 3145900.0 106.79
2020-09-01 103.97 98.01 98.5 103.1 2630900.0 103.1
2020-08-31 96.89 94.67 95.0 96.38 1274700.0 96.38
2020-08-28 96.03 93.42 93.96 94.74 1118000.0 94.74
2020-08-27 93.69 91.11 93.0 93.02 1162700.0 93.02
2020-08-26 93.61 89.22 89.54 93.11 2692700.0 93.11
2020-08-25 87.68 85.91 86.5 87.55 1226700.0 87.55
2020-08-24 87.64 85.44 87.03 86.47 883900.0 86.47
2020-08-21 88.19 85.98 87.92 86.22 1137900.0 86.22
2020-08-20 88.74 86.41 86.53 87.97 1278300.0 87.97
2020-08-19 89.0 85.92 89.0 87.16 1053100.0 87.16
2020-08-18 88.81 87.46 88.0 88.44 783500.0 88.44
2020-08-17 88.87 87.14 88.34 87.43 1124400.0 87.43
2020-08-14 88.9 86.8 88.0 87.87 869300.0 87.87
2020-08-13 89.28 86.5 86.55 87.92 1355400.0 87.92
2020-08-12 87.8 85.84 86.33 86.22 1343100.0 86.22
2020-08-11 87.48 85.19 86.66 85.26 1933200.0 85.26
2020-08-10 89.83 85.86 89.45 87.26 1938300.0 87.26
2020-08-07 91.0 86.65 90.87 88.38 2021700.0 88.38
2020-08-06 91.89 89.37 91.5 90.87 2289100.0 90.87
2020-08-05 92.7 90.62 92.0 91.48 1556000.0 91.48
2020-08-04 93.33 89.82 92.49 91.38 3087700.0 91.38
2020-08-03 93.59 90.13 92.0 92.31 2956500.0 92.31
2020-07-31 97.72 89.1 97.37 91.15 6426500.0 91.15
2020-07-30 101.94 97.96 98.0 100.52 2707800.0 100.52
2020-07-29 100.34 95.75 96.0 99.32 2106900.0 99.32
2020-07-28 97.24 94.98 96.23 95.11 835300.0 95.11
2020-07-27 96.33 93.61 94.9 96.31 1710600.0 96.31
2020-07-24 94.82 92.0 93.72 94.12 2417200.0 94.12
2020-07-23 97.67 94.03 95.97 94.81 2480300.0 94.81
2020-07-22 96.99 94.55 94.7 95.97 2045000.0 95.97
2020-07-21 96.8 93.66 96.15 94.3 2810800.0 94.3
2020-07-20 96.29 89.77 89.77 96.15 3463200.0 96.15
2020-07-17 90.17 87.57 87.93 89.75 2336700.0 89.75
2020-07-16 88.2 85.72 87.46 87.36 1995400.0 87.36
2020-07-15 90.07 87.21 90.0 88.42 1187800.0 88.42
2020-07-14 88.75 84.1 87.69 88.68 1426500.0 88.68
2020-07-13 94.37 87.58 93.3 87.69 1457700.0 87.69
2020-07-10 94.87 91.93 94.62 92.5 1469300.0 92.5
2020-07-09 94.87 91.18 93.0 94.27 2138900.0 94.27
2020-07-08 92.41 90.2 90.2 92.32 1611900.0 92.32
2020-07-07 91.34 89.4 89.73 89.75 1792200.0 89.75
2020-07-06 91.46 89.04 90.0 89.37 1930700.0 89.37
2020-07-02 91.96 87.93 90.0 88.48 3672400.0 88.48
2020-07-01 89.78 87.38 88.5 89.24 2858600.0 89.24
2020-06-30 88.67 85.72 86.46 88.53 1734800.0 88.53
2020-06-29 87.49 84.6 87.09 86.35 1751400.0 86.35
2020-06-26 86.81 83.44 85.0 86.42 2524300.0 86.42
2020-06-25 84.8 81.65 82.5 84.76 1546700.0 84.76
2020-06-24 86.69 81.1 85.73 81.76 3001300.0 81.76
2020-06-23 87.16 84.79 86.39 85.18 2811400.0 85.18
2020-06-22 85.62 81.7 82.0 84.95 2611300.0 84.95
2020-06-19 84.05 81.0 83.71 81.25 2632600.0 81.25
2020-06-18 84.02 81.91 83.36 82.72 1465600.0 82.72
2020-06-17 84.2 81.78 83.87 82.32 1563500.0 82.32
2020-06-16 83.75 81.62 82.48 82.52 1576700.0 82.52
2020-06-15 80.94 77.75 78.92 80.22 1880800.0 80.22
2020-06-12 82.98 77.77 82.15 80.11 4485600.0 80.11
2020-06-11 84.6 79.72 83.49 79.73 3529600.0 79.73
2020-06-10 89.44 86.58 86.96 88.75 1849700.0 88.75
2020-06-09 86.85 83.74 84.79 86.01 1276800.0 86.01
2020-06-08 84.96 81.5 82.5 84.8 2085500.0 84.8
2020-06-05 84.06 81.25 82.96 82.73 1858100.0 82.73
2020-06-04 85.55 81.25 85.06 82.55 1639700.0 82.55
2020-06-03 89.1 85.63 87.44 86.04 1282000.0 86.04
2020-06-02 87.99 84.85 87.78 87.44 1198800.0 87.44
2020-06-01 87.99 84.81 85.0 87.56 1628100.0 87.56
2020-05-29 85.89 83.49 84.38 85.75 2163400.0 85.75
2020-05-28 85.9 78.91 79.43 84.38 2953400.0 84.38
2020-05-27 81.07 77.13 80.6 78.81 3225100.0 78.81
2020-05-26 83.75 80.54 83.44 81.21 2280400.0 81.21
2020-05-22 82.25 79.6 80.37 81.93 1279500.0 81.93
2020-05-21 82.24 79.9 81.68 80.18 1479900.0 80.18
2020-05-20 81.8 78.25 78.5 81.16 3087600.0 81.16
2020-05-19 78.93 76.16 76.36 77.87 1921100.0 77.87
2020-05-18 77.61 75.79 76.18 76.0 1321800.0 76.0
2020-05-15 75.0 72.65 73.25 74.55 1396500.0 74.55
2020-05-14 73.81 70.92 72.33 73.76 1213400.0 73.76
2020-05-13 76.37 72.0 76.23 73.09 1348200.0 73.09
2020-05-12 79.0 76.17 78.85 76.42 1251300.0 76.42
2020-05-11 79.46 76.69 77.18 78.74 2509200.0 78.74
2020-05-08 79.98 77.81 79.13 77.87 1080300.0 77.87
2020-05-07 79.8 74.32 74.5 78.53 2105500.0 78.53
2020-05-06 76.4 72.87 75.96 73.29 2043000.0 73.29
2020-05-05 76.25 74.12 74.13 75.33 1812000.0 75.33
2020-05-04 73.68 71.03 72.02 73.14 1426700.0 73.14
2020-05-01 75.0 70.05 71.46 72.55 3798500.0 72.55
2020-04-30 79.85 75.76 76.8 76.88 4010500.0 76.88
2020-04-29 77.38 71.9 73.84 75.87 1968300.0 75.87
2020-04-28 74.5 71.25 72.57 71.91 1448400.0 71.91
2020-04-27 74.61 73.22 74.22 73.74 1328800.0 73.74
2020-04-24 74.38 71.57 72.53 73.4 1408000.0 73.4
2020-04-23 73.04 70.76 72.5 71.62 1224600.0 71.62
2020-04-22 72.1 67.57 68.1 72.1 2215100.0 72.1
2020-04-21 71.44 66.46 71.44 66.66 2365500.0 66.66
2020-04-20 74.39 71.29 72.08 72.37 2017700.0 72.37
2020-04-17 73.19 70.0 70.2 73.18 1790100.0 73.18
2020-04-16 70.34 68.33 69.36 68.89 2061900.0 68.89
2020-04-15 69.39 67.32 67.56 68.85 1483900.0 68.85
2020-04-14 70.92 69.09 70.07 69.72 1150500.0 69.72
2020-04-13 68.6 66.0 68.37 67.98 1438400.0 67.98
2020-04-09 71.28 67.49 68.18 68.71 3062200.0 68.71
2020-04-08 67.22 63.49 64.35 66.96 2272300.0 66.96
2020-04-07 65.69 61.5 63.01 63.38 2232900.0 63.38
2020-04-06 61.72 59.71 60.3 61.08 1910600.0 61.08
2020-04-03 60.27 56.6 58.7 57.84 1277900.0 57.84
2020-04-02 63.51 58.19 61.76 58.94 1959900.0 58.94
2020-04-01 65.21 60.52 61.74 62.49 1922200.0 62.49
2020-03-31 67.24 63.37 64.96 64.01 2281000.0 64.01
2020-03-30 66.13 63.05 64.59 65.36 1938100.0 65.36
2020-03-27 65.49 62.67 65.0 64.85 1515000.0 64.85
2020-03-26 67.96 63.9 65.12 67.01 2239100.0 67.01
2020-03-25 68.22 64.0 65.05 64.58 2488500.0 64.58
2020-03-24 64.5 58.29 58.75 64.49 3093700.0 64.49
2020-03-23 58.76 53.75 56.56 55.74 2178500.0 55.74
2020-03-20 63.53 56.5 62.22 56.88 3550900.0 56.88
2020-03-19 63.84 56.81 58.64 62.19 2033100.0 62.19
2020-03-18 64.43 55.6 55.61 58.84 2791300.0 58.84
2020-03-17 61.05 50.23 55.45 60.86 2891900.0 60.86
2020-03-16 59.32 54.07 57.0 54.74 3503200.0 54.74
2020-03-13 64.72 57.94 63.17 64.43 2496200.0 64.43
2020-03-12 65.42 59.74 61.26 60.17 3258900.0 60.17
2020-03-11 71.89 64.5 70.69 65.7 3244500.0 65.7
2020-03-10 72.27 68.26 70.48 72.21 2436700.0 72.21
2020-03-09 70.27 66.0 66.89 68.02 3123400.0 68.02
2020-03-06 72.79 69.29 71.81 71.55 4600600.0 71.55
2020-03-05 74.56 71.56 71.87 73.0 2936000.0 73.0
2020-03-04 73.68 70.2 71.97 73.23 3424800.0 73.23
2020-03-03 78.49 68.6 77.85 71.06 7846900.0 71.06
2020-03-02 80.98 76.23 79.88 78.47 2828500.0 78.47
2020-02-28 80.27 77.0 77.32 79.31 2444100.0 79.31
2020-02-27 82.89 79.21 80.36 79.91 1516900.0 79.91
2020-02-26 85.44 81.97 82.06 83.04 2161300.0 83.04
2020-02-25 85.95 81.08 85.06 81.31 2704500.0 81.31
2020-02-24 84.84 81.16 81.96 84.23 1872200.0 84.23
2020-02-21 87.95 85.23 87.84 86.25 1967100.0 86.25
2020-02-20 90.32 86.84 89.75 88.3 2120000.0 88.3
2020-02-19 91.44 89.99 90.85 90.02 1042200.0 90.02
2020-02-18 90.69 89.37 90.0 90.24 1226600.0 90.24