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
74.45-0.09 (-0.12%)
At close: 04:00PM EDT
74.64 +0.19 (+0.26%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202274.1674.9573.3274.4574.453,942,300
Sep 22, 202275.0075.7774.3374.5474.544,116,200
Sep 21, 202277.8378.8375.3275.9475.943,274,100
Sep 20, 202277.4578.8476.7677.0977.093,157,800
Sep 19, 202278.0679.0076.7578.3278.324,515,000
Sep 16, 202278.1479.2377.3378.6878.686,148,600
Sep 15, 202278.6481.9778.2680.2180.214,247,500
Sep 14, 202278.8680.4177.9379.5979.594,196,500
Sep 13, 202280.0080.1578.6278.8678.864,654,500
Sep 12, 202282.4384.7882.4384.0884.083,928,900
Sep 09, 202281.5983.7081.5482.6282.623,964,000
Sep 08, 202280.2481.4779.4080.2380.233,674,700
Sep 07, 202279.9681.3679.3481.0281.024,329,600
Sep 06, 202280.5681.0879.5780.0280.023,576,100
Sep 02, 202282.0183.3180.0580.7980.794,568,800
Sep 01, 202279.2981.2477.7981.1481.146,795,400
Aug 31, 202282.9783.4779.3480.4080.404,838,000
Aug 30, 202282.0082.7579.8281.4281.424,142,500
Aug 29, 202280.3782.9580.1281.0081.005,211,000
Aug 26, 202284.1585.0280.2881.4181.415,927,400
Aug 25, 202283.6085.7682.4385.7285.725,409,700
Aug 24, 202281.6485.0780.5083.6183.6111,133,300
Aug 23, 202284.5687.5981.1381.3281.3231,475,400
Aug 22, 202298.20100.1496.4897.4497.448,274,100
Aug 19, 2022100.90102.1598.8099.5099.503,747,900
Aug 18, 2022101.76104.57100.64103.18103.183,091,700
Aug 17, 2022106.22107.35102.02102.38102.384,257,200
Aug 16, 2022107.82109.93103.32109.19109.197,520,100
Aug 15, 2022109.41113.79108.35113.23113.232,737,400
Aug 12, 2022109.41110.09107.28109.52109.522,488,900
Aug 11, 2022114.00114.99107.24108.06108.064,067,800
Aug 10, 2022111.35112.42108.80112.01112.013,756,600
Aug 09, 2022111.78112.80104.91105.29105.295,822,800
Aug 08, 2022114.77119.82113.82114.74114.742,832,500
Aug 05, 2022110.00114.32108.74113.85113.852,639,900
Aug 04, 2022114.07115.00110.14112.86112.862,149,800
Aug 03, 2022109.31114.00109.22112.97112.972,653,500
Aug 02, 2022103.04109.98102.90108.16108.162,519,900
Aug 01, 2022103.38107.92101.85105.39105.392,386,200
Jul 29, 2022105.49105.49101.01103.86103.863,975,900
Jul 28, 2022104.46106.90100.81106.22106.222,380,000
Jul 27, 2022102.16106.46100.55105.91105.913,182,800
Jul 26, 2022105.03105.13100.01100.33100.332,878,200
Jul 25, 2022106.39106.96103.91106.10106.102,039,800
Jul 22, 2022111.00112.95105.69106.55106.552,656,800
Jul 21, 2022107.50111.27107.30110.85110.852,982,100
Jul 20, 2022103.49109.87103.38107.09107.094,298,100
Jul 19, 2022100.40102.2297.65102.08102.082,829,500
Jul 18, 2022101.98102.1898.4998.9298.926,516,500
Jul 15, 202297.8699.9796.1199.8599.854,714,400
Jul 14, 2022101.35101.4496.8497.3597.355,552,600
Jul 13, 2022103.64105.4099.80101.01101.017,903,000
Jul 12, 2022109.79113.60106.91107.99107.994,205,100
Jul 11, 2022117.16117.54107.73108.38108.385,461,800
Jul 08, 2022118.62124.05117.66119.80119.803,261,700
Jul 07, 2022116.50121.26116.33120.74120.743,036,600
Jul 06, 2022120.68123.96116.57117.06117.064,198,100
Jul 05, 2022110.56120.75108.41120.42120.425,310,000
Jul 01, 2022108.77111.98106.83110.97110.972,800,300
Jun 30, 2022110.00111.00104.78107.97107.974,249,600
Jun 29, 2022112.93113.72110.04111.87111.872,711,800
Jun 28, 2022119.82122.08112.86113.13113.133,692,500
Jun 27, 2022122.48123.73117.68119.82119.823,457,200
Jun 24, 2022118.81122.99118.12122.64122.6412,212,800
Jun 23, 2022116.24118.40110.67117.67117.675,464,400
Jun 22, 2022112.03119.53111.77115.17115.175,481,800
Jun 21, 2022112.15117.37110.86113.82113.826,176,200
Jun 17, 2022107.10111.92106.39110.00110.006,143,400
Jun 16, 2022108.10109.65104.15106.09106.094,714,600
Jun 15, 2022107.50114.73106.13112.93112.935,954,500
Jun 14, 2022103.90109.85103.78106.86106.866,815,000
Jun 13, 2022102.82106.38102.12103.32103.327,183,900
Jun 10, 2022106.93110.99106.12109.07109.075,768,900
Jun 09, 2022112.17116.17110.34110.40110.404,302,600
Jun 08, 2022115.40116.90113.16115.46115.463,583,900
Jun 07, 2022110.50115.32109.05115.04115.043,951,900
Jun 06, 2022112.33112.91108.51111.01111.012,867,500
Jun 03, 2022109.66111.80107.30109.42109.423,882,100
Jun 02, 2022107.43114.08107.03112.24112.244,985,900
Jun 01, 2022107.96110.89104.92107.65107.654,700,800
May 31, 2022112.64112.87105.58107.45107.455,930,200
May 27, 2022108.00111.24105.55110.42110.427,097,100
May 26, 2022101.89108.17101.77107.00107.0010,633,600
May 25, 202294.14104.2794.00102.34102.3413,892,000
May 24, 202294.5697.0987.3394.3494.3427,414,900
May 23, 202289.8790.2585.5789.3389.3311,240,300
May 20, 202292.6294.8585.5589.7489.744,741,400
May 19, 202285.7493.4984.6890.9490.944,746,900
May 18, 202288.6891.1184.0484.6984.693,854,200
May 17, 202291.3695.1086.4190.9490.944,208,800
May 16, 202293.4395.8388.6688.9288.924,501,300
May 13, 202288.7295.6388.2594.8494.845,687,600
May 12, 202281.1387.7979.0384.9784.977,178,800
May 11, 202288.9394.1684.1784.8084.806,182,600
May 10, 202295.6098.0787.3490.6890.686,315,100
May 09, 202294.0596.8391.6592.3492.345,766,300
May 06, 2022100.49102.0394.0196.3896.384,635,500
May 05, 2022107.13107.3699.32100.84100.843,661,600
May 04, 2022103.96109.3499.30108.98108.983,751,000
May 03, 2022104.11106.99102.13103.53103.532,103,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement