Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
185.84+1.92 (+1.04%)
At close: 04:00PM EST
184.52 -1.32 (-0.71%)
After hours: 06:40PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021180.63186.13175.27185.84185.844,104,370
Dec 03, 2021187.73187.83177.12183.92183.928,927,200
Dec 02, 2021195.44198.49188.37191.75191.756,610,800
Dec 01, 2021211.42211.50196.27197.71197.717,560,800
Nov 30, 2021220.66221.40207.40211.41211.415,916,200
Nov 29, 2021216.43219.36208.46218.98218.987,035,400
Nov 26, 2021235.70235.97219.21220.21220.2110,808,600
Nov 24, 2021203.90211.50202.02208.30208.309,218,600
Nov 23, 2021218.05218.61195.80206.64206.6425,297,500
Nov 22, 2021249.26251.70238.20242.28242.288,012,800
Nov 19, 2021262.24265.23249.33251.30251.303,877,500
Nov 18, 2021260.88263.50254.58255.75255.752,353,700
Nov 17, 2021264.00266.19261.52263.71263.712,417,300
Nov 16, 2021263.00268.88261.21264.49264.491,972,000
Nov 15, 2021255.00265.33255.00263.71263.713,994,900
Nov 12, 2021248.38255.14245.53254.97254.973,167,900
Nov 11, 2021251.27253.19245.16247.60247.603,286,200
Nov 10, 2021257.01259.47249.00251.26251.264,903,900
Nov 09, 2021260.99265.66257.57258.40258.403,022,500
Nov 08, 2021262.65263.18257.94259.90259.903,944,100
Nov 05, 2021267.10275.64259.77264.70264.705,373,200
Nov 04, 2021286.22291.31280.73282.20282.201,986,800
Nov 03, 2021280.22286.05274.02285.66285.662,435,800
Nov 02, 2021281.10286.45276.27280.29280.292,092,700
Nov 01, 2021273.20279.47271.34278.94278.942,773,200
Oct 29, 2021272.02276.61271.60274.65274.651,493,800
Oct 28, 2021271.16278.26269.21276.58276.581,594,800
Oct 27, 2021278.94282.48272.25272.81272.813,104,800
Oct 26, 2021283.33286.94277.77278.70278.702,422,000
Oct 25, 2021276.04282.98275.72279.79279.792,925,600
Oct 22, 2021283.51286.66276.12277.58277.583,320,500
Oct 21, 2021273.64278.14272.60274.78274.781,496,600
Oct 20, 2021277.35280.20272.67275.71275.711,740,700
Oct 19, 2021274.53279.81273.83276.40276.402,379,400
Oct 18, 2021265.67274.83265.50274.23274.232,649,200
Oct 15, 2021267.00267.98264.25266.32266.322,794,100
Oct 14, 2021270.50274.00266.84267.01267.013,063,900
Oct 13, 2021257.74268.28257.30266.24266.243,764,800
Oct 12, 2021255.27257.34253.10255.49255.493,061,100
Oct 11, 2021252.18258.41252.00253.97253.971,722,500
Oct 08, 2021257.23260.54253.63255.05255.052,261,900
Oct 07, 2021254.43258.48253.81256.27256.272,672,200
Oct 06, 2021251.30257.88250.11253.65253.653,905,500
Oct 05, 2021259.84262.74256.85257.12257.123,712,100
Oct 04, 2021264.24264.57253.41259.58259.585,004,600
Oct 01, 2021268.77274.57262.70267.51267.518,664,800
Sep 30, 2021257.39264.88255.25261.50261.504,733,100
Sep 29, 2021262.32266.86256.88257.41257.414,316,300
Sep 28, 2021269.49270.61259.80261.89261.895,212,900
Sep 27, 2021269.49275.24266.11272.88272.883,084,100
Sep 24, 2021274.64275.90267.19272.36272.364,051,700
Sep 23, 2021279.91280.36275.45276.19276.192,867,900
Sep 22, 2021276.20279.39275.25277.95277.952,973,700
Sep 21, 2021281.03281.17275.07278.24278.244,168,300
Sep 20, 2021278.65285.00276.91280.67280.673,905,300
Sep 17, 2021279.79287.78278.37287.68287.685,423,400
Sep 16, 2021277.68279.29273.50278.22278.224,676,300
Sep 15, 2021282.33283.07277.02279.12279.124,647,400
Sep 14, 2021290.34291.88280.92281.44281.446,036,800
Sep 13, 2021300.16300.27289.82290.24290.244,916,100
Sep 10, 2021296.91306.26296.81301.50301.506,089,600
Sep 09, 2021292.16297.57291.13295.86295.863,350,100
Sep 08, 2021299.55299.96290.53293.60293.603,934,400
Sep 07, 2021298.30300.98294.80299.96299.964,251,900
Sep 03, 2021295.33301.80292.03298.29298.296,127,900
Sep 02, 2021292.80296.69290.41295.09295.096,645,200
Sep 01, 2021292.85299.40290.05290.86290.8614,996,000
Aug 31, 2021294.00295.87288.30289.50289.5034,582,900
Aug 30, 2021341.70348.30339.65347.50347.5010,094,400
Aug 27, 2021343.88344.78337.65340.81340.813,089,600
Aug 26, 2021350.75357.93340.25340.63340.634,849,000
Aug 25, 2021341.64344.05336.79337.74337.742,039,200
Aug 24, 2021344.42346.33337.76340.25340.251,778,100
Aug 23, 2021338.23342.49336.79341.30341.302,147,300
Aug 20, 2021333.45344.36333.45336.86336.862,354,400
Aug 19, 2021336.24337.99331.45332.38332.382,476,000
Aug 18, 2021345.50346.97339.05340.93340.932,092,700
Aug 17, 2021345.50349.46341.30345.54345.541,991,500
Aug 16, 2021354.60355.00342.57348.41348.412,405,500
Aug 13, 2021362.22363.39353.59355.24355.241,743,300
Aug 12, 2021358.34364.15355.02362.86362.862,063,300
Aug 11, 2021374.92375.98352.74358.56358.563,510,800
Aug 10, 2021385.70392.78371.58372.55372.552,806,500
Aug 09, 2021384.93385.50378.20383.34383.342,306,600
Aug 06, 2021392.30395.00380.70383.47383.473,088,000
Aug 05, 2021395.73404.35391.82398.68398.683,427,600
Aug 04, 2021376.88403.00376.50400.58400.585,563,800
Aug 03, 2021378.13385.62371.59374.88374.882,190,900
Aug 02, 2021378.00382.42364.00378.96378.963,163,600
Jul 30, 2021380.51392.00377.53378.10378.102,870,700
Jul 29, 2021376.07396.89375.00386.02386.026,662,100
Jul 28, 2021368.48374.14364.23369.49369.491,870,700
Jul 27, 2021374.76377.70357.87367.54367.543,080,000
Jul 26, 2021366.48375.83362.50373.14373.143,842,000
Jul 23, 2021361.60362.50351.00359.23359.232,874,300
Jul 22, 2021357.03367.10356.21361.39361.393,096,000
Jul 21, 2021355.34355.80348.33352.97352.972,953,400
Jul 20, 2021357.83359.24347.08355.81355.814,061,100
Jul 19, 2021356.33357.50343.82354.20354.207,787,600
Jul 16, 2021359.87365.50354.34361.97361.971,887,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement