NasdaqGS - Delayed Quote USD

Zoom Video Communications, Inc. (ZM)

62.00 +0.96 (+1.57%)
At close: April 26 at 4:00 PM EDT
61.99 -0.01 (-0.02%)
After hours: April 26 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 61.44 62.06 61.26 62.00 62.00 2,799,900
Apr 25, 2024 60.40 61.16 60.32 61.04 61.04 2,518,200
Apr 24, 2024 61.91 62.17 60.98 61.65 61.65 3,215,300
Apr 23, 2024 59.63 61.76 59.63 61.62 61.62 3,891,000
Apr 22, 2024 59.94 60.07 58.88 59.54 59.54 2,905,900
Apr 19, 2024 59.81 60.21 59.08 59.45 59.45 2,492,500
Apr 18, 2024 60.25 60.75 59.61 59.94 59.94 4,223,900
Apr 17, 2024 59.28 59.79 59.01 59.08 59.08 2,034,200
Apr 16, 2024 60.20 60.28 59.26 59.28 59.28 2,241,800
Apr 15, 2024 61.71 61.79 59.76 60.24 60.24 3,361,200
Apr 12, 2024 62.07 62.50 61.57 61.63 61.63 2,700,500
Apr 11, 2024 62.70 62.82 62.02 62.52 62.52 2,009,200
Apr 10, 2024 62.40 62.90 61.55 62.22 62.22 3,166,200
Apr 9, 2024 62.97 64.63 62.81 63.85 63.85 3,284,100
Apr 8, 2024 62.22 63.66 61.70 63.01 63.01 3,309,100
Apr 5, 2024 63.07 63.42 62.62 62.94 62.94 2,291,400
Apr 4, 2024 63.51 64.33 63.03 63.28 63.28 2,614,500
Apr 3, 2024 63.47 63.85 63.01 63.22 63.22 2,831,600
Apr 2, 2024 63.51 64.10 63.23 63.78 63.78 2,927,700
Apr 1, 2024 67.04 67.04 64.62 64.73 64.73 2,955,100
Mar 28, 2024 66.86 66.86 65.33 65.37 65.37 2,605,800
Mar 27, 2024 66.61 66.96 65.93 66.62 66.62 1,882,900
Mar 26, 2024 67.00 67.39 66.18 66.35 66.35 1,642,100
Mar 25, 2024 65.85 66.94 65.35 66.71 66.71 2,227,000
Mar 22, 2024 66.35 66.41 65.58 65.96 65.96 1,521,200
Mar 21, 2024 67.27 67.27 66.42 66.54 66.54 1,702,400
Mar 20, 2024 66.66 67.26 65.97 66.86 66.86 1,594,900
Mar 19, 2024 65.50 67.00 65.35 66.53 66.53 2,341,900
Mar 18, 2024 66.31 67.22 66.00 66.23 66.23 2,132,700
Mar 15, 2024 66.74 67.61 65.89 65.96 65.96 5,674,700
Mar 14, 2024 68.56 68.88 66.87 67.26 67.26 1,902,800
Mar 13, 2024 69.74 69.95 68.34 68.44 68.44 2,402,900
Mar 12, 2024 70.00 70.57 69.30 69.88 69.88 3,160,600
Mar 11, 2024 67.19 70.26 67.13 69.68 69.68 4,434,000
Mar 8, 2024 67.66 68.29 67.15 67.16 67.16 2,982,200
Mar 7, 2024 66.55 67.46 66.55 67.03 67.03 2,483,500
Mar 6, 2024 67.19 67.78 66.31 66.42 66.42 2,925,100
Mar 5, 2024 68.73 69.19 66.06 66.49 66.49 4,874,600
Mar 4, 2024 70.91 70.92 69.49 69.71 69.71 5,257,900
Mar 1, 2024 70.98 71.20 70.13 70.91 70.91 4,271,900
Feb 29, 2024 70.00 71.30 69.07 70.73 70.73 5,830,400
Feb 28, 2024 67.73 70.61 67.57 69.62 69.62 8,100,900
Feb 27, 2024 67.15 69.48 65.06 68.17 68.17 18,558,000
Feb 26, 2024 63.65 64.32 62.94 63.12 63.12 13,348,800
Feb 23, 2024 62.50 63.47 62.30 63.40 63.40 3,518,800
Feb 22, 2024 61.93 62.18 60.94 62.12 62.12 3,383,300
Feb 21, 2024 60.42 61.42 60.14 61.35 61.35 3,343,800
Feb 20, 2024 61.70 61.92 60.47 61.32 61.32 3,742,800
Feb 16, 2024 63.38 63.76 62.08 62.12 62.12 4,125,600
Feb 15, 2024 64.35 64.73 63.74 64.04 64.04 1,917,700
Feb 14, 2024 64.34 64.48 63.51 64.14 64.14 1,811,000
Feb 13, 2024 63.00 64.05 62.81 63.66 63.66 3,230,000
Feb 12, 2024 65.72 66.15 64.45 64.48 64.48 3,077,300
Feb 9, 2024 64.21 66.50 64.01 65.70 65.70 4,302,100
Feb 8, 2024 63.69 64.07 63.07 63.90 63.90 3,304,500
Feb 7, 2024 64.18 64.25 63.06 63.88 63.88 2,738,600
Feb 6, 2024 63.53 64.14 63.21 63.60 63.60 3,031,200
Feb 5, 2024 63.93 64.02 63.35 63.69 63.69 2,597,100
Feb 2, 2024 64.28 64.79 63.36 64.27 64.27 4,005,800
Feb 1, 2024 64.78 65.65 64.13 64.85 64.85 4,066,500
Jan 31, 2024 66.25 66.38 64.57 64.61 64.61 4,178,200
Jan 30, 2024 68.33 68.80 67.14 67.18 67.18 2,418,900
Jan 29, 2024 67.59 69.10 67.59 68.93 68.93 2,655,700
Jan 26, 2024 67.33 68.75 67.22 67.74 67.74 2,112,100
Jan 25, 2024 69.50 69.50 67.18 67.42 67.42 2,670,000
Jan 24, 2024 70.42 70.60 68.92 69.04 69.04 1,944,300
Jan 23, 2024 69.59 69.90 69.11 69.63 69.63 2,373,100
Jan 22, 2024 69.53 70.66 69.04 69.59 69.59 2,493,800
Jan 19, 2024 67.66 69.04 67.11 69.04 69.04 2,098,700
Jan 18, 2024 67.52 67.98 66.45 67.32 67.32 2,611,200
Jan 17, 2024 68.14 68.17 66.40 67.95 67.95 2,357,300
Jan 16, 2024 69.90 70.41 68.16 69.10 69.10 3,503,200
Jan 12, 2024 68.69 71.50 68.69 70.46 70.46 4,035,600
Jan 11, 2024 68.34 68.68 66.97 68.50 68.50 3,334,700
Jan 10, 2024 68.25 68.30 67.58 68.18 68.18 2,078,300
Jan 9, 2024 67.46 68.93 67.21 68.31 68.31 2,178,200
Jan 8, 2024 67.20 68.96 66.78 68.39 68.39 2,341,300
Jan 5, 2024 66.53 68.03 66.47 66.96 66.96 1,958,800
Jan 4, 2024 67.00 67.54 66.40 66.90 66.90 1,962,100
Jan 3, 2024 68.31 68.49 67.11 67.17 67.17 2,493,500
Jan 2, 2024 71.10 71.45 69.00 69.15 69.15 2,869,400
Dec 29, 2023 72.98 73.60 71.81 71.91 71.91 2,425,900
Dec 28, 2023 73.77 74.00 72.92 73.09 73.09 2,330,200
Dec 27, 2023 74.30 74.77 73.16 73.73 73.73 2,392,300
Dec 26, 2023 72.61 74.35 72.37 74.21 74.21 2,939,900
Dec 22, 2023 72.12 72.84 71.67 72.50 72.50 2,383,600
Dec 21, 2023 70.58 72.04 70.26 71.90 71.90 3,798,700
Dec 20, 2023 71.33 71.78 69.85 69.86 69.86 3,512,700
Dec 19, 2023 71.57 72.79 71.40 72.42 72.42 3,014,000
Dec 18, 2023 70.86 72.64 70.82 71.36 71.36 2,967,400
Dec 15, 2023 72.25 72.46 70.96 71.57 71.57 19,845,000
Dec 14, 2023 72.12 73.94 71.51 72.14 72.14 5,929,600
Dec 13, 2023 71.31 71.35 68.85 71.22 71.22 4,510,700
Dec 12, 2023 71.98 72.17 71.03 71.28 71.28 4,712,800
Dec 11, 2023 71.82 73.74 70.95 72.58 72.58 6,531,300
Dec 8, 2023 71.70 73.96 71.17 73.06 73.06 5,028,100
Dec 7, 2023 71.00 72.04 70.63 71.93 71.93 4,312,500
Dec 6, 2023 69.58 71.44 68.75 70.94 70.94 4,731,900
Dec 5, 2023 67.91 69.26 67.09 68.72 68.72 3,753,100
Dec 4, 2023 69.80 70.26 65.60 68.16 68.16 8,401,100
Dec 1, 2023 67.76 70.46 67.58 70.29 70.29 4,477,100
Nov 30, 2023 68.39 68.68 67.25 67.83 67.83 3,923,800
Nov 29, 2023 68.43 69.09 67.86 67.95 67.95 3,554,600
Nov 28, 2023 65.29 67.64 64.91 67.53 67.53 5,131,900
Nov 27, 2023 64.39 65.73 64.06 65.55 65.55 3,830,000
Nov 24, 2023 64.03 64.98 63.82 64.53 64.53 1,842,300
Nov 22, 2023 66.05 66.53 63.77 63.83 63.83 5,094,700
Nov 21, 2023 63.66 66.55 61.83 65.94 65.94 13,812,400
Nov 20, 2023 64.59 66.08 64.48 66.00 66.00 10,633,100
Nov 17, 2023 64.43 64.76 63.57 64.12 64.12 4,208,900
Nov 16, 2023 63.29 63.98 63.10 63.40 63.40 2,441,100
Nov 15, 2023 63.16 65.40 63.15 63.74 63.74 3,720,400
Nov 14, 2023 63.00 64.05 62.07 62.77 62.77 4,447,000
Nov 13, 2023 61.96 62.44 61.32 61.54 61.54 2,258,500
Nov 10, 2023 60.67 62.22 60.24 62.06 62.06 2,672,700
Nov 9, 2023 61.98 62.00 60.62 60.65 60.65 2,581,500
Nov 8, 2023 62.42 62.69 61.50 61.83 61.83 1,993,800
Nov 7, 2023 62.46 63.21 61.99 62.69 62.69 2,375,300
Nov 6, 2023 63.14 63.31 61.23 61.82 61.82 3,058,100
Nov 3, 2023 61.98 63.31 61.76 62.99 62.99 3,147,400
Nov 2, 2023 61.00 61.70 60.35 61.28 61.28 3,031,300
Nov 1, 2023 60.00 60.36 59.35 60.03 60.03 2,108,000
Oct 31, 2023 60.22 60.43 59.49 59.98 59.98 1,734,600
Oct 30, 2023 59.57 60.52 59.00 60.00 60.00 2,174,500
Oct 27, 2023 59.96 60.14 59.00 59.29 59.29 1,818,300
Oct 26, 2023 60.45 60.97 58.87 59.50 59.50 2,493,400
Oct 25, 2023 61.40 61.78 60.27 60.35 60.35 3,097,600
Oct 24, 2023 61.49 62.87 61.49 62.14 62.14 2,419,900
Oct 23, 2023 61.10 62.04 60.90 61.13 61.13 2,046,200
Oct 20, 2023 62.42 62.65 61.41 61.71 61.71 2,476,300
Oct 19, 2023 63.43 63.97 62.12 62.36 62.36 1,651,400
Oct 18, 2023 63.32 63.81 62.79 62.97 62.97 1,951,500
Oct 17, 2023 62.68 64.92 62.65 63.84 63.84 3,031,800
Oct 16, 2023 63.06 63.59 62.44 63.18 63.18 2,379,000
Oct 13, 2023 63.42 63.70 62.15 62.75 62.75 2,809,800
Oct 12, 2023 64.93 64.93 62.67 63.47 63.47 3,069,800
Oct 11, 2023 67.43 67.59 64.78 64.82 64.82 3,142,900
Oct 10, 2023 66.00 67.89 65.86 67.28 67.28 2,416,200
Oct 9, 2023 63.97 66.13 63.53 66.10 66.10 3,389,100
Oct 6, 2023 63.68 65.80 63.68 65.48 65.48 3,237,400
Oct 5, 2023 65.95 66.06 64.15 64.52 64.52 3,951,300
Oct 4, 2023 68.68 68.88 65.52 66.06 66.06 4,689,500
Oct 3, 2023 69.58 70.25 67.68 68.04 68.04 3,258,400
Oct 2, 2023 69.93 71.38 69.47 70.11 70.11 2,458,800
Sep 29, 2023 69.13 71.08 69.12 69.94 69.94 2,824,700
Sep 28, 2023 67.00 68.57 66.41 68.33 68.33 1,829,000
Sep 27, 2023 68.94 68.96 66.51 67.32 67.32 2,617,700
Sep 26, 2023 68.19 69.16 68.03 68.30 68.30 2,262,400
Sep 25, 2023 68.25 69.16 68.20 68.65 68.65 1,853,600
Sep 22, 2023 68.50 69.73 68.40 68.85 68.85 2,496,500
Sep 21, 2023 68.00 68.90 67.86 68.31 68.31 3,413,900
Sep 20, 2023 69.50 70.05 68.77 68.80 68.80 2,213,800
Sep 19, 2023 70.12 70.55 68.64 69.34 69.34 2,399,000
Sep 18, 2023 70.81 71.12 69.78 70.63 70.63 1,958,700
Sep 15, 2023 71.57 72.45 70.65 71.11 71.11 6,238,300
Sep 14, 2023 70.03 71.88 70.00 71.57 71.57 3,201,400
Sep 13, 2023 70.02 70.35 68.81 69.84 69.84 3,349,000
Sep 12, 2023 70.69 71.78 70.25 70.27 70.27 2,880,400
Sep 11, 2023 71.58 72.91 71.13 71.78 71.78 4,245,300
Sep 8, 2023 73.68 73.80 71.64 72.06 72.06 3,882,800
Sep 7, 2023 73.19 74.82 72.34 73.68 73.68 3,948,300
Sep 6, 2023 73.00 74.08 72.60 74.00 74.00 3,579,900
Sep 5, 2023 70.98 75.90 70.72 73.28 73.28 9,151,400
Sep 1, 2023 71.79 72.42 71.43 71.72 71.72 4,024,300
Aug 31, 2023 69.16 72.55 68.79 71.03 71.03 6,456,800
Aug 30, 2023 68.54 69.27 67.91 68.67 68.67 2,080,600
Aug 29, 2023 67.41 68.92 66.86 68.81 68.81 2,446,200
Aug 28, 2023 68.23 68.56 67.19 67.57 67.57 1,841,300
Aug 25, 2023 66.67 67.96 66.51 67.70 67.70 2,454,200
Aug 24, 2023 69.18 69.19 66.94 66.95 66.95 2,956,400
Aug 23, 2023 66.25 69.54 66.15 68.17 68.17 7,339,600
Aug 22, 2023 67.18 67.37 63.58 65.83 65.83 13,083,400
Aug 21, 2023 66.55 67.94 66.50 67.27 67.27 9,917,400
Aug 18, 2023 64.45 66.82 64.33 66.29 66.29 3,202,900
Aug 17, 2023 65.24 66.34 65.18 65.36 65.36 2,315,600
Aug 16, 2023 65.73 66.71 65.36 65.38 65.38 2,080,800
Aug 15, 2023 67.00 67.41 65.95 66.06 66.06 2,567,500
Aug 14, 2023 66.20 67.56 65.59 67.55 67.55 2,202,300
Aug 11, 2023 66.55 67.25 66.23 66.60 66.60 1,507,100
Aug 10, 2023 67.81 68.79 66.97 67.47 67.47 1,976,400
Aug 9, 2023 67.51 67.61 66.15 66.55 66.55 2,142,900
Aug 8, 2023 67.47 67.92 65.71 67.55 67.55 3,562,000
Aug 7, 2023 69.09 69.19 67.63 68.66 68.66 2,459,000
Aug 4, 2023 70.30 70.95 69.04 69.06 69.06 3,077,200
Aug 3, 2023 69.10 70.62 69.05 69.89 69.89 1,945,000
Aug 2, 2023 71.52 71.52 69.68 69.89 69.89 3,067,000
Aug 1, 2023 72.93 73.04 71.87 72.91 72.91 2,064,400
Jul 31, 2023 73.28 74.19 72.86 73.35 73.35 3,002,000
Jul 28, 2023 73.35 74.55 72.85 73.08 73.08 2,742,200
Jul 27, 2023 72.18 74.55 71.99 72.39 72.39 3,944,100
Jul 26, 2023 69.00 71.37 68.54 71.10 71.10 2,885,300
Jul 25, 2023 69.95 70.61 69.28 69.33 69.33 2,341,000
Jul 24, 2023 71.00 71.60 69.27 69.51 69.51 2,884,400
Jul 21, 2023 70.43 71.49 70.04 71.03 71.03 5,676,600
Jul 20, 2023 72.67 73.35 69.79 69.80 69.80 3,118,100
Jul 19, 2023 72.90 75.10 72.66 73.92 73.92 4,190,700
Jul 18, 2023 73.03 73.88 71.31 72.28 72.28 4,008,500
Jul 17, 2023 70.44 73.46 70.05 72.84 72.84 4,514,600
Jul 14, 2023 71.50 71.99 70.19 70.59 70.59 3,854,900
Jul 13, 2023 70.29 71.45 69.20 71.24 71.24 3,309,000
Jul 12, 2023 70.25 70.95 68.94 69.80 69.80 3,062,600
Jul 11, 2023 67.74 69.89 67.66 69.74 69.74 3,459,000
Jul 10, 2023 64.70 67.66 64.60 67.62 67.62 3,439,400
Jul 7, 2023 64.74 66.22 64.55 65.67 65.67 2,184,800
Jul 6, 2023 66.37 66.59 64.33 64.69 64.69 3,178,300
Jul 5, 2023 67.82 68.35 67.18 67.65 67.65 2,228,300
Jul 3, 2023 67.73 69.32 67.73 68.29 68.29 1,623,100
Jun 30, 2023 68.53 68.56 67.63 67.88 67.88 2,055,000
Jun 29, 2023 68.55 68.55 67.15 67.60 67.60 2,572,000
Jun 28, 2023 67.97 69.06 67.54 68.69 68.69 2,466,800
Jun 27, 2023 67.03 68.34 66.62 68.05 68.05 2,866,700
Jun 26, 2023 66.54 67.86 66.41 66.62 66.62 2,457,100
Jun 23, 2023 66.48 67.49 65.76 66.62 66.62 5,295,000
Jun 22, 2023 66.59 67.48 65.61 67.45 67.45 2,319,700
Jun 21, 2023 70.51 71.00 66.85 66.93 66.93 4,120,000
Jun 20, 2023 69.21 71.49 69.06 70.56 70.56 4,056,000
Jun 16, 2023 70.12 70.47 69.01 70.06 70.06 4,804,100
Jun 15, 2023 67.74 70.35 67.66 69.94 69.94 3,164,200
Jun 14, 2023 68.43 69.08 66.94 68.40 68.40 3,658,800
Jun 13, 2023 69.43 69.89 68.42 68.82 68.82 4,048,000
Jun 12, 2023 67.14 70.35 66.66 69.18 69.18 5,276,200
Jun 9, 2023 68.05 68.84 66.60 67.14 67.14 4,058,900
Jun 8, 2023 66.50 67.17 65.92 66.74 66.74 2,889,300
Jun 7, 2023 69.98 70.83 66.07 66.50 66.50 5,368,900
Jun 6, 2023 68.44 69.70 68.04 69.50 69.50 3,752,500
Jun 5, 2023 66.75 69.68 65.00 69.02 69.02 8,417,400
Jun 2, 2023 68.76 69.09 67.03 67.09 67.09 3,735,000
Jun 1, 2023 66.17 68.73 66.07 67.83 67.83 3,369,000
May 31, 2023 65.36 67.35 65.06 67.13 67.13 5,525,800
May 30, 2023 67.00 67.26 63.93 65.68 65.68 4,622,300
May 26, 2023 65.43 68.48 65.15 66.27 66.27 5,949,600
May 25, 2023 62.45 65.55 61.56 65.12 65.12 6,533,200
May 24, 2023 64.90 66.45 62.35 62.63 62.63 7,582,600
May 23, 2023 69.00 69.10 65.18 65.65 65.65 16,952,700
May 22, 2023 69.35 71.99 68.85 71.41 71.41 9,631,800
May 19, 2023 69.17 70.12 68.77 69.37 69.37 3,778,300
May 18, 2023 67.83 69.67 67.63 69.53 69.53 3,934,600
May 17, 2023 66.09 67.95 64.91 67.85 67.85 4,060,200
May 16, 2023 65.86 66.59 65.52 65.99 65.99 2,829,500
May 15, 2023 63.40 66.05 63.30 66.03 66.03 3,559,800
May 12, 2023 64.41 64.41 63.29 63.69 63.69 2,652,900
May 11, 2023 64.73 65.05 63.72 64.45 64.45 2,344,200
May 10, 2023 64.14 65.67 64.05 64.43 64.43 3,533,400
May 9, 2023 62.26 64.55 62.21 63.56 63.56 4,133,900
May 8, 2023 63.45 63.95 62.50 62.93 62.93 2,791,200
May 5, 2023 63.13 64.08 62.85 63.40 63.40 3,189,100
May 4, 2023 60.53 63.10 60.53 62.22 62.22 3,800,600
May 3, 2023 61.43 61.92 60.48 60.82 60.82 3,585,500
May 2, 2023 61.37 62.02 60.87 61.19 61.19 3,202,700
May 1, 2023 61.40 61.94 61.05 61.68 61.68 2,687,700
Apr 28, 2023 61.29 61.96 60.45 61.43 61.43 4,256,300
Apr 27, 2023 62.04 62.40 61.19 61.29 61.29 3,853,200

Related Tickers

DOCU DocuSign, Inc.
57.20
-0.26%
 
SNOW Snowflake Inc.
158.13
+3.69%
 
SHOP Shopify Inc.
71.33
+1.11%
 
U Unity Software Inc.
24.13
+3.47%
 
TTD The Trade Desk, Inc.
84.73
+1.67%
 
UBER Uber Technologies, Inc.
69.05
-0.38%
 
CRM Salesforce, Inc.
274.29
+0.42%
 
DDOG Datadog, Inc.
131.45
+4.95%
 
TEAM Atlassian Corporation
179.45
-9.56%
 
LYFT Lyft, Inc.
16.37
+1.87%