ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201966.2666.9364.5366.0866.084,819,400
Oct 17, 201967.0968.0066.7667.0367.033,496,800
Oct 16, 201969.7069.9566.5167.6967.696,061,400
Oct 15, 201968.7671.2768.3871.1171.1110,576,600
Oct 14, 201970.4671.2469.5570.8070.802,218,100
Oct 11, 201971.3772.8970.9071.3571.352,391,800
Oct 10, 201972.8673.7871.0171.0171.012,282,200
Oct 09, 201974.2275.0672.7572.8672.861,490,100
Oct 08, 201976.0176.3572.5873.5973.593,156,600
Oct 07, 201976.9977.4375.0076.9976.991,432,200
Oct 04, 201977.0077.7875.2876.5376.531,799,500
Oct 03, 201973.9078.4973.3976.8376.832,605,800
Oct 02, 201974.5075.7873.6673.8573.851,388,700
Oct 01, 201976.4377.4975.2175.8175.811,378,100
Sep 30, 201976.1377.0074.2976.2076.201,356,500
Sep 27, 201979.6979.8275.0976.0476.042,347,400
Sep 26, 201979.2580.6278.6179.7579.75920,000
Sep 25, 201979.1279.9976.0879.6079.601,924,100
Sep 24, 201982.4382.9379.4680.0280.022,145,400
Sep 23, 201982.2983.6081.8082.6282.62677,000
Sep 20, 201985.0085.3581.5082.6382.632,050,100
Sep 19, 201985.2085.3583.2584.6284.621,266,600
Sep 18, 201984.4086.0083.5084.5584.551,835,400
Sep 17, 201981.4984.8279.5384.6484.642,539,900
Sep 16, 201978.5080.9978.2680.6780.671,630,100
Sep 13, 201981.5782.4878.2778.8578.851,416,800
Sep 12, 201981.4582.6579.9081.5381.531,955,100
Sep 11, 201980.0081.8678.5080.7180.712,013,600
Sep 10, 201977.0081.2276.8180.3580.352,813,200
Sep 09, 201985.7585.9477.2078.6578.656,713,800
Sep 06, 201992.0096.5084.8685.4185.417,289,700
Sep 05, 201994.2494.3888.5192.6992.694,991,800
Sep 04, 201993.9596.0093.1893.5393.532,400,700
Sep 03, 201991.5094.2490.7592.4692.461,538,900
Aug 30, 201991.8292.4289.0291.6791.671,186,100
Aug 29, 201991.5092.6890.7090.8790.87851,800
Aug 28, 201991.1691.3888.7190.1690.161,148,300
Aug 27, 201992.6093.6990.4491.7391.73825,800
Aug 26, 201992.3393.5091.4591.7691.76697,400
Aug 23, 201993.1494.1390.4191.6391.631,368,400
Aug 22, 201993.4895.5091.5793.8893.88883,000
Aug 21, 201992.8694.1892.3593.0193.01760,000
Aug 20, 201993.0093.5791.1491.4191.41746,100
Aug 19, 201994.1896.2092.8993.1793.171,226,000
Aug 16, 201992.1295.0092.0892.5392.531,259,300
Aug 15, 201992.7793.4489.6990.6490.641,079,800
Aug 14, 201993.2094.5289.8992.6592.651,265,700
Aug 13, 201992.0696.2292.0695.4595.451,167,200
Aug 12, 201993.0594.1891.1192.1692.16779,300
Aug 09, 201994.7995.4993.3194.2094.20800,500
Aug 08, 201993.5795.8493.0295.7795.77925,600
Aug 07, 201989.0293.1688.0292.4592.45996,100
Aug 06, 201991.5092.2988.1090.4390.431,028,700
Aug 05, 201990.7091.1987.2989.6989.691,774,400
Aug 02, 201994.9296.0092.5793.6693.661,117,100
Aug 01, 201995.7598.6693.8095.1095.101,530,400
Jul 31, 201996.4397.5093.5095.5195.511,514,700
Jul 30, 201995.1999.3594.0395.4995.491,635,500
Jul 29, 2019102.60103.0092.1096.4796.474,230,300
Jul 26, 201997.95104.4997.83102.20102.203,040,700
Jul 25, 201995.8499.6095.7597.1197.111,870,300
Jul 24, 201997.1297.8894.6895.9495.941,283,700
Jul 23, 201997.5098.1593.5297.3997.392,241,700
Jul 22, 201994.1997.4693.5096.6796.671,483,000
Jul 19, 201997.1597.7992.8893.3893.381,747,700
Jul 18, 201999.2499.5095.0295.1995.191,948,800
Jul 17, 201997.62101.9997.5499.7399.732,314,100
Jul 16, 2019100.14100.5096.5097.1097.102,120,100
Jul 15, 201994.00100.6593.7899.8099.803,835,600
Jul 12, 201993.0194.9391.3793.3093.302,689,700
Jul 11, 201992.9093.2090.4591.4091.401,784,600
Jul 10, 201991.7693.4591.5592.7292.722,059,300
Jul 09, 201990.2791.2789.1090.9390.931,557,400
Jul 08, 201991.4492.7989.8990.7690.761,793,300
Jul 05, 201990.1491.9788.0091.8891.882,582,700
Jul 03, 201985.4590.6084.5190.4590.452,706,100
Jul 02, 201986.2786.8584.0085.1385.131,866,000
Jul 01, 201985.1387.7983.1086.8686.865,306,600
Jun 28, 201991.7692.2087.2588.7988.793,228,300
Jun 27, 201989.7092.3387.8090.2790.273,019,500
Jun 26, 201987.9289.0884.6186.3386.332,680,000
Jun 25, 201989.4391.5084.6385.0385.033,744,500
Jun 24, 2019100.85101.5088.8889.4189.416,011,200
Jun 21, 2019101.42101.5397.82100.47100.472,972,500
Jun 20, 2019105.01107.34101.62102.30102.302,460,700
Jun 19, 2019100.49104.4498.63102.39102.392,592,700
Jun 18, 2019100.39102.0097.5199.6499.642,272,400
Jun 17, 2019101.00102.4597.0098.1198.112,128,500
Jun 14, 2019100.47104.5799.25100.29100.291,889,300
Jun 13, 2019105.10105.1798.55100.95100.953,189,100
Jun 12, 201994.60104.1894.00102.77102.773,156,900
Jun 11, 2019101.00101.2091.5794.8794.874,372,400
Jun 10, 201998.51105.9996.00102.00102.004,852,800
Jun 07, 201993.6698.8992.5094.0594.059,487,800
Jun 06, 201977.4079.7577.0379.4379.433,024,000
Jun 05, 201980.1480.6076.2478.0478.041,295,800
Jun 04, 201978.2078.8876.6278.7478.741,134,900
Jun 03, 201980.0081.9475.6575.9075.901,570,500
May 31, 201978.7783.1777.7879.7379.731,594,300
May 30, 201976.6880.9776.6080.4280.421,996,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...