Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 61.44 | 62.06 | 61.26 | 62.00 | 62.00 | 2,799,900 |
| Apr 25, 2024 | 60.40 | 61.16 | 60.32 | 61.04 | 61.04 | 2,518,200 |
| Apr 24, 2024 | 61.91 | 62.17 | 60.98 | 61.65 | 61.65 | 3,215,300 |
| Apr 23, 2024 | 59.63 | 61.76 | 59.63 | 61.62 | 61.62 | 3,891,000 |
| Apr 22, 2024 | 59.94 | 60.07 | 58.88 | 59.54 | 59.54 | 2,905,900 |
| Apr 19, 2024 | 59.81 | 60.21 | 59.08 | 59.45 | 59.45 | 2,492,500 |
| Apr 18, 2024 | 60.25 | 60.75 | 59.61 | 59.94 | 59.94 | 4,223,900 |
| Apr 17, 2024 | 59.28 | 59.79 | 59.01 | 59.08 | 59.08 | 2,034,200 |
| Apr 16, 2024 | 60.20 | 60.28 | 59.26 | 59.28 | 59.28 | 2,241,800 |
| Apr 15, 2024 | 61.71 | 61.79 | 59.76 | 60.24 | 60.24 | 3,361,200 |
| Apr 12, 2024 | 62.07 | 62.50 | 61.57 | 61.63 | 61.63 | 2,700,500 |
| Apr 11, 2024 | 62.70 | 62.82 | 62.02 | 62.52 | 62.52 | 2,009,200 |
| Apr 10, 2024 | 62.40 | 62.90 | 61.55 | 62.22 | 62.22 | 3,166,200 |
| Apr 09, 2024 | 62.97 | 64.63 | 62.81 | 63.85 | 63.85 | 3,284,100 |
| Apr 08, 2024 | 62.22 | 63.66 | 61.70 | 63.01 | 63.01 | 3,309,100 |
| Apr 05, 2024 | 63.07 | 63.42 | 62.62 | 62.94 | 62.94 | 2,291,400 |
| Apr 04, 2024 | 63.51 | 64.33 | 63.03 | 63.28 | 63.28 | 2,614,500 |
| Apr 03, 2024 | 63.47 | 63.85 | 63.01 | 63.22 | 63.22 | 2,831,600 |
| Apr 02, 2024 | 63.51 | 64.10 | 63.23 | 63.78 | 63.78 | 2,927,700 |
| Apr 01, 2024 | 67.04 | 67.04 | 64.62 | 64.73 | 64.73 | 2,955,100 |
| Mar 28, 2024 | 66.86 | 66.86 | 65.33 | 65.37 | 65.37 | 2,605,800 |
| Mar 27, 2024 | 66.61 | 66.96 | 65.93 | 66.62 | 66.62 | 1,882,900 |
| Mar 26, 2024 | 67.00 | 67.39 | 66.18 | 66.35 | 66.35 | 1,642,100 |
| Mar 25, 2024 | 65.85 | 66.94 | 65.35 | 66.71 | 66.71 | 2,227,000 |
| Mar 22, 2024 | 66.35 | 66.41 | 65.58 | 65.96 | 65.96 | 1,521,200 |
| Mar 21, 2024 | 67.27 | 67.27 | 66.42 | 66.54 | 66.54 | 1,702,400 |
| Mar 20, 2024 | 66.66 | 67.26 | 65.97 | 66.86 | 66.86 | 1,594,900 |
| Mar 19, 2024 | 65.50 | 67.00 | 65.35 | 66.53 | 66.53 | 2,341,900 |
| Mar 18, 2024 | 66.31 | 67.22 | 66.00 | 66.23 | 66.23 | 2,132,700 |
| Mar 15, 2024 | 66.74 | 67.61 | 65.89 | 65.96 | 65.96 | 5,674,700 |
| Mar 14, 2024 | 68.56 | 68.88 | 66.87 | 67.26 | 67.26 | 1,902,800 |
| Mar 13, 2024 | 69.74 | 69.95 | 68.34 | 68.44 | 68.44 | 2,402,900 |
| Mar 12, 2024 | 70.00 | 70.57 | 69.30 | 69.88 | 69.88 | 3,160,600 |
| Mar 11, 2024 | 67.19 | 70.26 | 67.13 | 69.68 | 69.68 | 4,434,000 |
| Mar 08, 2024 | 67.66 | 68.29 | 67.15 | 67.16 | 67.16 | 2,982,200 |
| Mar 07, 2024 | 66.55 | 67.46 | 66.55 | 67.03 | 67.03 | 2,483,500 |
| Mar 06, 2024 | 67.19 | 67.78 | 66.31 | 66.42 | 66.42 | 2,925,100 |
| Mar 05, 2024 | 68.73 | 69.19 | 66.06 | 66.49 | 66.49 | 4,874,600 |
| Mar 04, 2024 | 70.91 | 70.92 | 69.49 | 69.71 | 69.71 | 5,257,900 |
| Mar 01, 2024 | 70.98 | 71.20 | 70.13 | 70.91 | 70.91 | 4,271,900 |
| Feb 29, 2024 | 70.00 | 71.30 | 69.07 | 70.73 | 70.73 | 5,830,400 |
| Feb 28, 2024 | 67.73 | 70.61 | 67.57 | 69.62 | 69.62 | 8,100,900 |
| Feb 27, 2024 | 67.15 | 69.48 | 65.06 | 68.17 | 68.17 | 18,558,000 |
| Feb 26, 2024 | 63.65 | 64.32 | 62.94 | 63.12 | 63.12 | 13,348,800 |
| Feb 23, 2024 | 62.50 | 63.47 | 62.30 | 63.40 | 63.40 | 3,518,800 |
| Feb 22, 2024 | 61.93 | 62.18 | 60.94 | 62.12 | 62.12 | 3,383,300 |
| Feb 21, 2024 | 60.42 | 61.42 | 60.14 | 61.35 | 61.35 | 3,343,800 |
| Feb 20, 2024 | 61.70 | 61.92 | 60.47 | 61.32 | 61.32 | 3,742,800 |
| Feb 16, 2024 | 63.38 | 63.76 | 62.08 | 62.12 | 62.12 | 4,125,600 |
| Feb 15, 2024 | 64.35 | 64.73 | 63.74 | 64.04 | 64.04 | 1,917,700 |
| Feb 14, 2024 | 64.34 | 64.48 | 63.51 | 64.14 | 64.14 | 1,811,000 |
| Feb 13, 2024 | 63.00 | 64.05 | 62.81 | 63.66 | 63.66 | 3,230,000 |
| Feb 12, 2024 | 65.72 | 66.15 | 64.45 | 64.48 | 64.48 | 3,077,300 |
| Feb 09, 2024 | 64.21 | 66.50 | 64.01 | 65.70 | 65.70 | 4,302,100 |
| Feb 08, 2024 | 63.69 | 64.07 | 63.07 | 63.90 | 63.90 | 3,304,500 |
| Feb 07, 2024 | 64.18 | 64.25 | 63.06 | 63.88 | 63.88 | 2,738,600 |
| Feb 06, 2024 | 63.53 | 64.14 | 63.21 | 63.60 | 63.60 | 3,031,200 |
| Feb 05, 2024 | 63.93 | 64.02 | 63.35 | 63.69 | 63.69 | 2,597,100 |
| Feb 02, 2024 | 64.28 | 64.79 | 63.36 | 64.27 | 64.27 | 4,005,800 |
| Feb 01, 2024 | 64.78 | 65.65 | 64.13 | 64.85 | 64.85 | 4,066,500 |
| Jan 31, 2024 | 66.25 | 66.38 | 64.57 | 64.61 | 64.61 | 4,178,200 |
| Jan 30, 2024 | 68.33 | 68.80 | 67.14 | 67.18 | 67.18 | 2,418,900 |
| Jan 29, 2024 | 67.59 | 69.10 | 67.59 | 68.93 | 68.93 | 2,655,700 |
| Jan 26, 2024 | 67.33 | 68.75 | 67.22 | 67.74 | 67.74 | 2,112,100 |
| Jan 25, 2024 | 69.50 | 69.50 | 67.18 | 67.42 | 67.42 | 2,670,000 |
| Jan 24, 2024 | 70.42 | 70.60 | 68.92 | 69.04 | 69.04 | 1,944,300 |
| Jan 23, 2024 | 69.59 | 69.90 | 69.11 | 69.63 | 69.63 | 2,373,100 |
| Jan 22, 2024 | 69.53 | 70.66 | 69.04 | 69.59 | 69.59 | 2,493,800 |
| Jan 19, 2024 | 67.66 | 69.04 | 67.11 | 69.04 | 69.04 | 2,098,700 |
| Jan 18, 2024 | 67.52 | 67.98 | 66.45 | 67.32 | 67.32 | 2,611,200 |
| Jan 17, 2024 | 68.14 | 68.17 | 66.40 | 67.95 | 67.95 | 2,357,300 |
| Jan 16, 2024 | 69.90 | 70.41 | 68.16 | 69.10 | 69.10 | 3,503,200 |
| Jan 12, 2024 | 68.69 | 71.50 | 68.69 | 70.46 | 70.46 | 4,035,600 |
| Jan 11, 2024 | 68.34 | 68.68 | 66.97 | 68.50 | 68.50 | 3,334,700 |
| Jan 10, 2024 | 68.25 | 68.30 | 67.58 | 68.18 | 68.18 | 2,078,300 |
| Jan 09, 2024 | 67.46 | 68.93 | 67.21 | 68.31 | 68.31 | 2,178,200 |
| Jan 08, 2024 | 67.20 | 68.96 | 66.78 | 68.39 | 68.39 | 2,341,300 |
| Jan 05, 2024 | 66.53 | 68.03 | 66.47 | 66.96 | 66.96 | 1,958,800 |
| Jan 04, 2024 | 67.00 | 67.54 | 66.40 | 66.90 | 66.90 | 1,962,100 |
| Jan 03, 2024 | 68.31 | 68.49 | 67.11 | 67.17 | 67.17 | 2,493,500 |
| Jan 02, 2024 | 71.10 | 71.45 | 69.00 | 69.15 | 69.15 | 2,869,400 |
| Dec 29, 2023 | 72.98 | 73.60 | 71.81 | 71.91 | 71.91 | 2,425,900 |
| Dec 28, 2023 | 73.77 | 74.00 | 72.92 | 73.09 | 73.09 | 2,330,200 |
| Dec 27, 2023 | 74.30 | 74.77 | 73.16 | 73.73 | 73.73 | 2,392,300 |
| Dec 26, 2023 | 72.61 | 74.35 | 72.37 | 74.21 | 74.21 | 2,939,900 |
| Dec 22, 2023 | 72.12 | 72.84 | 71.67 | 72.50 | 72.50 | 2,383,600 |
| Dec 21, 2023 | 70.58 | 72.04 | 70.26 | 71.90 | 71.90 | 3,798,700 |
| Dec 20, 2023 | 71.33 | 71.78 | 69.85 | 69.86 | 69.86 | 3,512,700 |
| Dec 19, 2023 | 71.57 | 72.79 | 71.40 | 72.42 | 72.42 | 3,014,000 |
| Dec 18, 2023 | 70.86 | 72.64 | 70.82 | 71.36 | 71.36 | 2,967,400 |
| Dec 15, 2023 | 72.25 | 72.46 | 70.96 | 71.57 | 71.57 | 19,845,000 |
| Dec 14, 2023 | 72.12 | 73.94 | 71.51 | 72.14 | 72.14 | 5,929,600 |
| Dec 13, 2023 | 71.31 | 71.35 | 68.85 | 71.22 | 71.22 | 4,510,700 |
| Dec 12, 2023 | 71.98 | 72.17 | 71.03 | 71.28 | 71.28 | 4,712,800 |
| Dec 11, 2023 | 71.82 | 73.74 | 70.95 | 72.58 | 72.58 | 6,531,300 |
| Dec 08, 2023 | 71.70 | 73.96 | 71.17 | 73.06 | 73.06 | 5,028,100 |
| Dec 07, 2023 | 71.00 | 72.04 | 70.63 | 71.93 | 71.93 | 4,312,500 |
| Dec 06, 2023 | 69.58 | 71.44 | 68.75 | 70.94 | 70.94 | 4,731,900 |
| Dec 05, 2023 | 67.91 | 69.26 | 67.09 | 68.72 | 68.72 | 3,753,100 |
| Dec 04, 2023 | 69.80 | 70.26 | 65.60 | 68.16 | 68.16 | 8,401,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.