ZM - Zoom Video Communications, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2020104.03104.2998.09101.76101.765,519,200
Feb 20, 2020104.00110.75101.43105.29105.2911,293,200
Feb 19, 2020100.32105.0899.75103.93103.937,793,800
Feb 18, 202093.0298.1492.4096.3996.395,608,200
Feb 14, 202090.8891.7189.8190.9590.952,295,000
Feb 13, 202087.6191.9387.0089.8689.863,406,400
Feb 12, 202088.6689.5086.5288.2888.281,671,100
Feb 11, 202090.0090.5087.9388.6888.682,731,900
Feb 10, 202089.0989.9886.9189.6789.672,071,600
Feb 07, 202087.2390.6086.8188.6488.642,636,600
Feb 06, 202087.0089.4485.2687.2687.262,410,800
Feb 05, 202085.7790.9783.7586.9986.995,126,800
Feb 04, 202091.0493.3083.5085.7985.7910,611,000
Feb 03, 202077.6988.9477.5187.6687.6613,023,400
Jan 31, 202074.2776.6773.3076.3076.302,521,700
Jan 30, 202073.1074.8072.5574.5474.541,425,400
Jan 29, 202072.5174.1471.2173.5873.581,373,400
Jan 28, 202071.0072.4870.2671.5171.511,598,200
Jan 27, 202071.3372.1370.3270.4470.441,750,700
Jan 24, 202074.9776.1872.3873.0073.001,660,200
Jan 23, 202075.6775.9774.2174.4774.471,279,000
Jan 22, 202077.0777.1175.4675.5475.541,501,600
Jan 21, 202075.5677.1274.3276.7376.731,606,700
Jan 17, 202076.6676.9075.4975.5675.561,357,400
Jan 16, 202078.0078.7975.1176.1176.112,998,300
Jan 15, 202073.2877.7873.2076.9476.943,963,500
Jan 14, 202074.3275.1172.2673.1673.161,909,500
Jan 13, 202073.8975.5873.8074.0374.033,347,100
Jan 10, 202073.0873.8072.2573.0973.091,655,100
Jan 09, 202073.9974.0071.3572.6272.622,772,000
Jan 08, 202071.8173.2971.0372.5572.552,482,300
Jan 07, 202070.2972.8469.3771.9071.906,985,400
Jan 06, 202066.6370.5065.8170.3270.323,151,600
Jan 03, 202067.6268.6867.1067.2867.281,127,900
Jan 02, 202068.8069.2468.0268.7268.721,315,500
Dec 31, 201966.3868.1866.3168.0468.041,351,400
Dec 30, 201966.5667.1865.5266.7966.791,162,700
Dec 27, 201967.5167.9666.5166.6466.64955,400
Dec 26, 201966.5068.1966.3067.4567.451,387,600
Dec 24, 201966.3066.8965.7466.4666.46562,600
Dec 23, 201967.0267.5065.9366.1566.151,663,500
Dec 20, 201968.2068.4866.4266.9366.932,201,400
Dec 19, 201967.7568.4667.1068.1868.181,610,500
Dec 18, 201966.2268.1466.0467.6067.602,237,000
Dec 17, 201966.6266.6265.4066.1766.172,301,000
Dec 16, 201963.5966.3963.5666.3566.353,282,800
Dec 13, 201962.5063.7562.0263.5463.542,489,400
Dec 12, 201963.4964.2362.1262.4962.493,317,300
Dec 11, 201964.2464.4562.0563.5263.523,685,600
Dec 10, 201965.4965.8363.3964.5764.573,895,700
Dec 09, 201962.3967.2762.3365.9465.945,234,100
Dec 06, 201964.2665.0862.1162.7462.7411,253,600
Dec 05, 201970.0370.7569.2269.6769.673,672,600
Dec 04, 201970.5070.9069.1569.9669.962,076,500
Dec 03, 201966.7270.5366.0570.0270.022,444,200
Dec 02, 201974.0674.5068.4668.9368.933,138,600
Nov 29, 201974.1074.9473.8674.5074.50512,600
Nov 27, 201975.8175.8473.3674.0874.081,355,900
Nov 26, 201975.0075.7774.7675.1675.161,836,500
Nov 25, 201973.8075.0672.8674.5574.551,936,400
Nov 22, 201972.0074.0071.1573.1673.163,051,900
Nov 21, 201971.5071.9569.5869.9269.921,127,000
Nov 20, 201969.2571.7168.5570.9970.992,780,700
Nov 19, 201970.1970.3368.1969.6469.641,704,700
Nov 18, 201970.4771.1468.7870.0870.081,676,000
Nov 15, 201968.1371.1067.9170.0170.012,311,800
Nov 14, 201967.7768.1566.7167.7467.74932,500
Nov 13, 201968.0068.5166.8768.0168.011,987,000
Nov 12, 201968.5070.0567.5668.0068.001,911,000
Nov 11, 201969.5170.1967.7668.3968.391,037,500
Nov 08, 201966.5470.0066.5269.8569.851,472,400
Nov 07, 201967.0368.6866.2166.8166.811,128,200
Nov 06, 201966.9567.1365.3666.8366.831,327,400
Nov 05, 201970.7170.8566.6866.8966.891,805,900
Nov 04, 201970.8170.8569.0170.1270.121,563,100
Nov 01, 201969.8670.5568.0270.3970.393,561,800
Oct 31, 201969.5270.0866.6069.8969.893,405,300
Oct 30, 201965.9770.0965.6670.0070.004,670,300
Oct 29, 201965.7767.1164.8065.4965.491,825,300
Oct 28, 201963.9667.4762.2666.5666.563,509,300
Oct 25, 201964.3364.9962.7963.4563.451,921,900
Oct 24, 201963.0065.9462.7664.5264.523,433,300
Oct 23, 201961.3363.7460.9762.0662.063,589,200
Oct 22, 201964.2064.6061.0262.0062.004,584,700
Oct 21, 201965.2966.5064.1665.7765.773,076,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...