U.S. Markets open in 4 hrs 53 mins

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.28-9.32 (-2.12%)
At close: 4:00PM EST

425.97 -4.31 (-1.00%)
Before hours: 4:30AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 2020432.01436.51417.88430.28430.288,436,800
Nov 20, 2020418.55445.30415.56439.60439.6012,557,900
Nov 19, 2020408.99427.89407.50414.29414.298,007,000
Nov 18, 2020399.00423.50390.22415.04415.0410,974,200
Nov 17, 2020406.29411.50396.32401.63401.636,972,100
Nov 16, 2020382.60400.80375.10399.15399.1512,054,400
Nov 13, 2020425.99428.47396.87403.58403.5811,732,200
Nov 12, 2020427.85435.75419.61428.64428.6414,910,000
Nov 11, 2020391.65419.80385.00413.34413.3416,691,100
Nov 10, 2020412.50414.45366.28376.01376.0120,751,900
Nov 09, 2020433.00446.47402.00413.24413.2418,033,500
Nov 06, 2020494.66505.88482.73500.11500.114,266,000
Nov 05, 2020497.99499.35480.76496.73496.736,379,900
Nov 04, 2020471.92484.94455.40483.70483.708,048,500
Nov 03, 2020456.33461.88445.01451.51451.516,497,000
Nov 02, 2020462.29477.00440.00453.00453.008,051,900
Oct 30, 2020481.50495.95457.02460.91460.918,697,800
Oct 29, 2020521.19525.46483.50489.68489.689,207,600
Oct 28, 2020549.50553.86511.50516.01516.018,810,100
Oct 27, 2020525.22540.00513.30538.99538.997,227,600
Oct 26, 2020520.49541.10510.31517.79517.7910,080,800
Oct 23, 2020522.33527.00505.41511.52511.525,377,100
Oct 22, 2020521.78530.43503.47520.54520.548,100,900
Oct 21, 2020535.88551.66511.78513.19513.199,215,400
Oct 20, 2020572.33575.69534.59537.02537.0212,098,200
Oct 19, 2020572.50588.84562.55568.34568.3415,193,200
Oct 16, 2020544.00565.45543.25559.00559.0013,745,800
Oct 15, 2020509.08540.05506.50536.40536.4016,520,600
Oct 14, 2020518.78519.80498.60509.25509.258,327,700
Oct 13, 2020494.00520.00493.00518.79518.798,941,500
Oct 12, 2020501.43506.11490.48491.54491.546,979,500
Oct 09, 2020487.99498.90484.08492.41492.418,719,700
Oct 08, 2020484.00489.49475.58478.55478.554,193,100
Oct 07, 2020482.50487.50477.11480.61480.614,449,500
Oct 06, 2020480.51487.90473.22478.25478.256,097,700
Oct 05, 2020493.97496.90475.26485.37485.377,534,700
Oct 02, 2020485.01507.49481.00482.23482.2312,791,700
Oct 01, 2020477.00483.73465.00482.99482.997,859,300
Sep 30, 2020464.21481.55462.00470.11470.118,943,800
Sep 29, 2020488.13489.80463.00465.50465.5015,211,300
Sep 28, 2020502.41519.77479.57487.66487.6617,621,300
Sep 25, 2020474.87500.00474.87496.50496.5012,906,800
Sep 24, 2020487.01502.25457.69464.98464.9817,896,600
Sep 23, 2020489.49529.74483.25500.53500.5327,051,300
Sep 22, 2020477.00494.90458.75492.60492.6016,440,600
Sep 21, 2020434.00470.00434.00468.47468.4716,843,800
Sep 18, 2020419.80442.00407.50438.73438.7322,315,700
Sep 17, 2020389.00417.82387.00413.13413.139,260,400
Sep 16, 2020406.27419.42404.22408.17408.176,739,800
Sep 15, 2020410.00413.50391.05410.94410.948,495,600
Sep 14, 2020391.74404.36386.13403.51403.517,963,100
Sep 11, 2020389.13400.75373.05383.00383.009,297,600
Sep 10, 2020400.00407.82378.36384.48384.4811,932,100
Sep 09, 2020369.75394.80362.12389.65389.6517,325,800
Sep 08, 2020350.70365.50345.68350.88350.887,966,500
Sep 04, 2020375.50386.01346.76369.89369.8913,230,100
Sep 03, 2020399.55409.90367.00381.32381.3220,304,300
Sep 02, 2020445.67445.67410.00423.56423.5618,866,800
Sep 01, 2020439.51478.00410.68457.69457.6953,346,800
Aug 31, 2020304.01325.90301.27325.10325.1023,468,100
Aug 28, 2020299.22303.58297.26299.27299.275,353,400
Aug 27, 2020295.69301.52290.33294.68294.685,560,600
Aug 26, 2020293.00302.00290.85295.27295.275,692,100
Aug 25, 2020279.00293.72275.81290.44290.444,602,900
Aug 24, 2020293.00293.87274.11282.28282.286,463,500
Aug 21, 2020291.00295.97286.94289.68289.685,250,100
Aug 20, 2020274.45290.88273.99290.69290.699,318,400
Aug 19, 2020274.68279.59270.32273.51273.514,674,000
Aug 18, 2020271.72277.78265.50276.80276.806,517,000
Aug 17, 2020248.70267.94248.51266.15266.158,959,200
Aug 14, 2020249.44252.43242.40244.91244.913,662,800
Aug 13, 2020238.15250.10238.15247.25247.254,749,700
Aug 12, 2020232.30239.40230.75236.72236.723,932,300
Aug 11, 2020245.48245.48230.00231.04231.049,730,500
Aug 10, 2020259.14261.44244.54250.00250.005,714,000
Aug 07, 2020266.45268.00252.79258.73258.735,024,700
Aug 06, 2020273.87274.48263.91268.25268.253,602,900
Aug 05, 2020266.29275.09262.52272.90272.904,514,900
Aug 04, 2020268.00269.19262.00267.34267.343,087,300
Aug 03, 2020256.83271.10256.11268.00268.006,779,300
Jul 31, 2020253.50255.20248.36253.91253.913,381,100
Jul 30, 2020250.31256.33239.32250.00250.007,926,100
Jul 29, 2020255.55259.93251.15252.39252.393,333,700
Jul 28, 2020252.70258.91251.32252.18252.183,366,200
Jul 27, 2020249.28252.97246.22252.33252.333,328,600
Jul 24, 2020246.20250.21237.20246.56246.564,303,200
Jul 23, 2020260.84264.90249.21251.50251.504,589,400
Jul 22, 2020261.95265.40255.81261.18261.184,581,600
Jul 21, 2020268.75269.75258.20260.44260.444,762,000
Jul 20, 2020246.49271.35245.99268.58268.589,784,900
Jul 17, 2020247.17250.94241.29246.54246.544,626,600
Jul 16, 2020250.39253.00243.43248.54248.545,420,100
Jul 15, 2020253.70257.50248.12256.22256.226,073,600
Jul 14, 2020260.96265.33240.45260.01260.018,713,100
Jul 13, 2020278.63281.00256.34260.30260.309,293,000
Jul 10, 2020271.77278.16268.64275.87275.876,354,800
Jul 09, 2020269.01272.70264.22269.52269.525,396,000
Jul 08, 2020263.80268.53261.29266.32266.326,012,900
Jul 07, 2020261.55266.45258.10262.10262.107,819,700
Jul 06, 2020265.00275.08259.32261.00261.0012,250,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...