Canada markets open in 5 hours 6 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
59.08-0.20 (-0.34%)
At close: 04:00PM EDT
59.10 +0.02 (+0.03%)
Pre-Market: 04:00AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202459.2859.7959.0159.0859.082,033,300
Apr 16, 202460.2060.2859.2659.2859.282,241,800
Apr 15, 202461.7161.7959.7660.2460.243,361,200
Apr 12, 202462.0762.5061.5761.6361.632,700,500
Apr 11, 202462.7062.8262.0262.5262.522,009,200
Apr 10, 202462.4062.9061.5562.2262.223,166,200
Apr 09, 202462.9764.6362.8163.8563.853,284,100
Apr 08, 202462.2263.6661.7063.0163.013,309,100
Apr 05, 202463.0763.4262.6262.9462.942,291,400
Apr 04, 202463.5164.3363.0363.2863.282,614,500
Apr 03, 202463.4763.8563.0163.2263.222,831,600
Apr 02, 202463.5164.1063.2363.7863.782,927,700
Apr 01, 202467.0467.0464.6264.7364.732,955,100
Mar 28, 202466.8666.8665.3365.3765.372,605,800
Mar 27, 202466.6166.9665.9366.6266.621,882,900
Mar 26, 202467.0067.3966.1866.3566.351,642,100
Mar 25, 202465.8566.9465.3566.7166.712,227,000
Mar 22, 202466.3566.4165.5865.9665.961,521,200
Mar 21, 202467.2767.2766.4266.5466.541,702,400
Mar 20, 202466.6667.2665.9766.8666.861,594,900
Mar 19, 202465.5067.0065.3566.5366.532,341,900
Mar 18, 202466.3167.2266.0066.2366.232,132,700
Mar 15, 202466.7467.6165.8965.9665.965,674,700
Mar 14, 202468.5668.8866.8767.2667.261,902,800
Mar 13, 202469.7469.9568.3468.4468.442,402,900
Mar 12, 202470.0070.5769.3069.8869.883,160,600
Mar 11, 202467.1970.2667.1369.6869.684,434,000
Mar 08, 202467.6668.2967.1567.1667.162,982,200
Mar 07, 202466.5567.4666.5567.0367.032,483,500
Mar 06, 202467.1967.7866.3166.4266.422,925,100
Mar 05, 202468.7369.1966.0666.4966.494,874,600
Mar 04, 202470.9170.9269.4969.7169.715,257,900
Mar 01, 202470.9871.2070.1370.9170.914,271,900
Feb 29, 202470.0071.3069.0770.7370.735,830,400
Feb 28, 202467.7370.6167.5769.6269.628,100,900
Feb 27, 202467.1569.4865.0668.1768.1718,558,000
Feb 26, 202463.6564.3262.9463.1263.1213,348,800
Feb 23, 202462.5063.4762.3063.4063.403,518,800
Feb 22, 202461.9362.1860.9462.1262.123,383,300
Feb 21, 202460.4261.4260.1461.3561.353,343,800
Feb 20, 202461.7061.9260.4761.3261.323,742,800
Feb 16, 202463.3863.7662.0862.1262.124,125,600
Feb 15, 202464.3564.7363.7464.0464.041,917,700
Feb 14, 202464.3464.4863.5164.1464.141,811,000
Feb 13, 202463.0064.0562.8163.6663.663,230,000
Feb 12, 202465.7266.1564.4564.4864.483,077,300
Feb 09, 202464.2166.5064.0165.7065.704,302,100
Feb 08, 202463.6964.0763.0763.9063.903,304,500
Feb 07, 202464.1864.2563.0663.8863.882,738,600
Feb 06, 202463.5364.1463.2163.6063.603,031,200
Feb 05, 202463.9364.0263.3563.6963.692,597,100
Feb 02, 202464.2864.7963.3664.2764.274,005,800
Feb 01, 202464.7865.6564.1364.8564.854,066,500
Jan 31, 202466.2566.3864.5764.6164.614,178,200
Jan 30, 202468.3368.8067.1467.1867.182,418,900
Jan 29, 202467.5969.1067.5968.9368.932,655,700
Jan 26, 202467.3368.7567.2267.7467.742,112,100
Jan 25, 202469.5069.5067.1867.4267.422,670,000
Jan 24, 202470.4270.6068.9269.0469.041,944,300
Jan 23, 202469.5969.9069.1169.6369.632,373,100
Jan 22, 202469.5370.6669.0469.5969.592,493,800
Jan 19, 202467.6669.0467.1169.0469.042,098,700
Jan 18, 202467.5267.9866.4567.3267.322,611,200
Jan 17, 202468.1468.1766.4067.9567.952,357,300
Jan 16, 202469.9070.4168.1669.1069.103,503,200
Jan 12, 202468.6971.5068.6970.4670.464,035,600
Jan 11, 202468.3468.6866.9768.5068.503,334,700
Jan 10, 202468.2568.3067.5868.1868.182,078,300
Jan 09, 202467.4668.9367.2168.3168.312,178,200
Jan 08, 202467.2068.9666.7868.3968.392,341,300
Jan 05, 202466.5368.0366.4766.9666.961,958,800
Jan 04, 202467.0067.5466.4066.9066.901,962,100
Jan 03, 202468.3168.4967.1167.1767.172,493,500
Jan 02, 202471.1071.4569.0069.1569.152,869,400
Dec 29, 202372.9873.6071.8171.9171.912,425,900
Dec 28, 202373.7774.0072.9273.0973.092,330,200
Dec 27, 202374.3074.7773.1673.7373.732,392,300
Dec 26, 202372.6174.3572.3774.2174.212,939,900
Dec 22, 202372.1272.8471.6772.5072.502,383,600
Dec 21, 202370.5872.0470.2671.9071.903,798,700
Dec 20, 202371.3371.7869.8569.8669.863,512,700
Dec 19, 202371.5772.7971.4072.4272.423,014,000
Dec 18, 202370.8672.6470.8271.3671.362,967,400
Dec 15, 202372.2572.4670.9671.5771.5719,845,000
Dec 14, 202372.1273.9471.5172.1472.145,929,600
Dec 13, 202371.3171.3568.8571.2271.224,510,700
Dec 12, 202371.9872.1771.0371.2871.284,712,800
Dec 11, 202371.8273.7470.9572.5872.586,531,300
Dec 08, 202371.7073.9671.1773.0673.065,028,100
Dec 07, 202371.0072.0470.6371.9371.934,312,500
Dec 06, 202369.5871.4468.7570.9470.944,731,900
Dec 05, 202367.9169.2667.0968.7268.723,753,100
Dec 04, 202369.8070.2665.6068.1668.168,401,100
Dec 01, 202367.7670.4667.5870.2970.294,477,100
Nov 30, 202368.3968.6867.2567.8367.833,923,800
Nov 29, 202368.4369.0967.8667.9567.953,554,600
Nov 28, 202365.2967.6464.9167.5367.535,131,900
Nov 27, 202364.3965.7364.0665.5565.553,830,000
Nov 24, 202364.0364.9863.8264.5364.531,842,300
Nov 22, 202366.0566.5363.7763.8363.835,094,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...