Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 65.29 | 67.64 | 64.91 | 67.53 | 67.53 | 5,129,600 |
| Nov 27, 2023 | 64.39 | 65.73 | 64.06 | 65.55 | 65.55 | 3,830,000 |
| Nov 24, 2023 | 64.03 | 64.98 | 63.82 | 64.53 | 64.53 | 1,842,300 |
| Nov 22, 2023 | 66.05 | 66.53 | 63.77 | 63.83 | 63.83 | 5,094,700 |
| Nov 21, 2023 | 63.66 | 66.55 | 61.83 | 65.94 | 65.94 | 13,812,400 |
| Nov 20, 2023 | 64.59 | 66.08 | 64.48 | 66.00 | 66.00 | 10,633,100 |
| Nov 17, 2023 | 64.43 | 64.76 | 63.57 | 64.12 | 64.12 | 4,208,900 |
| Nov 16, 2023 | 63.29 | 63.98 | 63.10 | 63.40 | 63.40 | 2,441,100 |
| Nov 15, 2023 | 63.16 | 65.40 | 63.15 | 63.74 | 63.74 | 3,720,400 |
| Nov 14, 2023 | 63.00 | 64.05 | 62.07 | 62.77 | 62.77 | 4,447,000 |
| Nov 13, 2023 | 61.96 | 62.44 | 61.32 | 61.54 | 61.54 | 2,258,500 |
| Nov 10, 2023 | 60.67 | 62.22 | 60.24 | 62.06 | 62.06 | 2,672,700 |
| Nov 09, 2023 | 61.98 | 62.00 | 60.62 | 60.65 | 60.65 | 2,581,500 |
| Nov 08, 2023 | 62.42 | 62.69 | 61.50 | 61.83 | 61.83 | 1,993,800 |
| Nov 07, 2023 | 62.46 | 63.21 | 61.99 | 62.69 | 62.69 | 2,375,300 |
| Nov 06, 2023 | 63.14 | 63.31 | 61.23 | 61.82 | 61.82 | 3,058,100 |
| Nov 03, 2023 | 61.98 | 63.31 | 61.76 | 62.99 | 62.99 | 3,147,400 |
| Nov 02, 2023 | 61.00 | 61.70 | 60.35 | 61.28 | 61.28 | 3,031,300 |
| Nov 01, 2023 | 60.00 | 60.36 | 59.35 | 60.03 | 60.03 | 2,108,000 |
| Oct 31, 2023 | 60.22 | 60.43 | 59.49 | 59.98 | 59.98 | 1,734,600 |
| Oct 30, 2023 | 59.57 | 60.52 | 59.00 | 60.00 | 60.00 | 2,174,500 |
| Oct 27, 2023 | 59.96 | 60.14 | 59.00 | 59.29 | 59.29 | 1,818,300 |
| Oct 26, 2023 | 60.45 | 60.97 | 58.87 | 59.50 | 59.50 | 2,493,400 |
| Oct 25, 2023 | 61.40 | 61.78 | 60.27 | 60.35 | 60.35 | 3,097,600 |
| Oct 24, 2023 | 61.49 | 62.87 | 61.49 | 62.14 | 62.14 | 2,419,900 |
| Oct 23, 2023 | 61.10 | 62.04 | 60.90 | 61.13 | 61.13 | 2,046,200 |
| Oct 20, 2023 | 62.42 | 62.65 | 61.41 | 61.71 | 61.71 | 2,476,300 |
| Oct 19, 2023 | 63.43 | 63.97 | 62.12 | 62.36 | 62.36 | 1,651,400 |
| Oct 18, 2023 | 63.32 | 63.81 | 62.79 | 62.97 | 62.97 | 1,951,500 |
| Oct 17, 2023 | 62.68 | 64.92 | 62.65 | 63.84 | 63.84 | 3,031,800 |
| Oct 16, 2023 | 63.06 | 63.59 | 62.44 | 63.18 | 63.18 | 2,379,000 |
| Oct 13, 2023 | 63.42 | 63.70 | 62.15 | 62.75 | 62.75 | 2,809,800 |
| Oct 12, 2023 | 64.93 | 64.93 | 62.67 | 63.47 | 63.47 | 3,069,800 |
| Oct 11, 2023 | 67.43 | 67.59 | 64.78 | 64.82 | 64.82 | 3,142,900 |
| Oct 10, 2023 | 66.00 | 67.89 | 65.86 | 67.28 | 67.28 | 2,416,200 |
| Oct 09, 2023 | 63.97 | 66.13 | 63.53 | 66.10 | 66.10 | 3,389,100 |
| Oct 06, 2023 | 63.68 | 65.80 | 63.68 | 65.48 | 65.48 | 3,237,400 |
| Oct 05, 2023 | 65.95 | 66.06 | 64.15 | 64.52 | 64.52 | 3,951,300 |
| Oct 04, 2023 | 68.68 | 68.88 | 65.52 | 66.06 | 66.06 | 4,689,500 |
| Oct 03, 2023 | 69.58 | 70.25 | 67.68 | 68.04 | 68.04 | 3,258,400 |
| Oct 02, 2023 | 69.93 | 71.38 | 69.47 | 70.11 | 70.11 | 2,458,800 |
| Sept 29, 2023 | 69.13 | 71.08 | 69.12 | 69.94 | 69.94 | 2,824,700 |
| Sept 28, 2023 | 67.00 | 68.57 | 66.41 | 68.33 | 68.33 | 1,829,000 |
| Sept 27, 2023 | 68.94 | 68.96 | 66.51 | 67.32 | 67.32 | 2,617,700 |
| Sept 26, 2023 | 68.19 | 69.16 | 68.03 | 68.30 | 68.30 | 2,262,400 |
| Sept 25, 2023 | 68.25 | 69.16 | 68.20 | 68.65 | 68.65 | 1,853,600 |
| Sept 22, 2023 | 68.50 | 69.73 | 68.40 | 68.85 | 68.85 | 2,496,500 |
| Sept 21, 2023 | 68.00 | 68.90 | 67.86 | 68.31 | 68.31 | 3,413,900 |
| Sept 20, 2023 | 69.50 | 70.05 | 68.77 | 68.80 | 68.80 | 2,213,800 |
| Sept 19, 2023 | 70.12 | 70.55 | 68.64 | 69.34 | 69.34 | 2,399,000 |
| Sept 18, 2023 | 70.81 | 71.12 | 69.78 | 70.63 | 70.63 | 1,958,700 |
| Sept 15, 2023 | 71.57 | 72.45 | 70.65 | 71.11 | 71.11 | 6,238,300 |
| Sept 14, 2023 | 70.03 | 71.88 | 70.00 | 71.57 | 71.57 | 3,201,400 |
| Sept 13, 2023 | 70.02 | 70.35 | 68.81 | 69.84 | 69.84 | 3,349,000 |
| Sept 12, 2023 | 70.69 | 71.78 | 70.25 | 70.27 | 70.27 | 2,880,400 |
| Sept 11, 2023 | 71.58 | 72.91 | 71.13 | 71.78 | 71.78 | 4,245,300 |
| Sept 08, 2023 | 73.68 | 73.80 | 71.64 | 72.06 | 72.06 | 3,882,800 |
| Sept 07, 2023 | 73.19 | 74.82 | 72.34 | 73.68 | 73.68 | 3,948,300 |
| Sept 06, 2023 | 73.00 | 74.08 | 72.60 | 74.00 | 74.00 | 3,579,900 |
| Sept 05, 2023 | 70.98 | 75.90 | 70.72 | 73.28 | 73.28 | 9,151,400 |
| Sept 01, 2023 | 71.79 | 72.42 | 71.43 | 71.72 | 71.72 | 4,024,300 |
| Aug 31, 2023 | 69.16 | 72.55 | 68.79 | 71.03 | 71.03 | 6,456,800 |
| Aug 30, 2023 | 68.54 | 69.27 | 67.91 | 68.67 | 68.67 | 2,080,600 |
| Aug 29, 2023 | 67.41 | 68.92 | 66.86 | 68.81 | 68.81 | 2,446,200 |
| Aug 28, 2023 | 68.23 | 68.56 | 67.19 | 67.57 | 67.57 | 1,841,300 |
| Aug 25, 2023 | 66.67 | 67.96 | 66.51 | 67.70 | 67.70 | 2,454,200 |
| Aug 24, 2023 | 69.18 | 69.19 | 66.94 | 66.95 | 66.95 | 2,956,400 |
| Aug 23, 2023 | 66.25 | 69.54 | 66.15 | 68.17 | 68.17 | 7,339,600 |
| Aug 22, 2023 | 67.18 | 67.37 | 63.58 | 65.83 | 65.83 | 13,083,400 |
| Aug 21, 2023 | 66.55 | 67.94 | 66.50 | 67.27 | 67.27 | 9,917,400 |
| Aug 18, 2023 | 64.45 | 66.82 | 64.33 | 66.29 | 66.29 | 3,202,900 |
| Aug 17, 2023 | 65.24 | 66.34 | 65.18 | 65.36 | 65.36 | 2,315,600 |
| Aug 16, 2023 | 65.73 | 66.71 | 65.36 | 65.38 | 65.38 | 2,080,800 |
| Aug 15, 2023 | 67.00 | 67.41 | 65.95 | 66.06 | 66.06 | 2,567,500 |
| Aug 14, 2023 | 66.20 | 67.56 | 65.59 | 67.55 | 67.55 | 2,202,300 |
| Aug 11, 2023 | 66.55 | 67.25 | 66.23 | 66.60 | 66.60 | 1,507,100 |
| Aug 10, 2023 | 67.81 | 68.79 | 66.97 | 67.47 | 67.47 | 1,976,400 |
| Aug 09, 2023 | 67.51 | 67.61 | 66.15 | 66.55 | 66.55 | 2,142,900 |
| Aug 08, 2023 | 67.47 | 67.92 | 65.71 | 67.55 | 67.55 | 3,562,000 |
| Aug 07, 2023 | 69.09 | 69.19 | 67.63 | 68.66 | 68.66 | 2,459,000 |
| Aug 04, 2023 | 70.30 | 70.95 | 69.04 | 69.06 | 69.06 | 3,077,200 |
| Aug 03, 2023 | 69.10 | 70.62 | 69.05 | 69.89 | 69.89 | 1,945,000 |
| Aug 02, 2023 | 71.52 | 71.52 | 69.68 | 69.89 | 69.89 | 3,067,000 |
| Aug 01, 2023 | 72.93 | 73.04 | 71.87 | 72.91 | 72.91 | 2,064,400 |
| Jul 31, 2023 | 73.28 | 74.19 | 72.86 | 73.35 | 73.35 | 3,002,000 |
| Jul 28, 2023 | 73.35 | 74.55 | 72.85 | 73.08 | 73.08 | 2,742,200 |
| Jul 27, 2023 | 72.18 | 74.55 | 71.99 | 72.39 | 72.39 | 3,944,100 |
| Jul 26, 2023 | 69.00 | 71.37 | 68.54 | 71.10 | 71.10 | 2,885,300 |
| Jul 25, 2023 | 69.95 | 70.61 | 69.28 | 69.33 | 69.33 | 2,341,000 |
| Jul 24, 2023 | 71.00 | 71.60 | 69.27 | 69.51 | 69.51 | 2,884,400 |
| Jul 21, 2023 | 70.43 | 71.49 | 70.04 | 71.03 | 71.03 | 5,676,600 |
| Jul 20, 2023 | 72.67 | 73.35 | 69.79 | 69.80 | 69.80 | 3,118,100 |
| Jul 19, 2023 | 72.90 | 75.10 | 72.66 | 73.92 | 73.92 | 4,190,700 |
| Jul 18, 2023 | 73.03 | 73.88 | 71.31 | 72.28 | 72.28 | 4,008,500 |
| Jul 17, 2023 | 70.44 | 73.46 | 70.05 | 72.84 | 72.84 | 4,514,600 |
| Jul 14, 2023 | 71.50 | 71.99 | 70.19 | 70.59 | 70.59 | 3,854,900 |
| Jul 13, 2023 | 70.29 | 71.45 | 69.20 | 71.24 | 71.24 | 3,309,000 |
| Jul 12, 2023 | 70.25 | 70.95 | 68.94 | 69.80 | 69.80 | 3,062,600 |
| Jul 11, 2023 | 67.74 | 69.89 | 67.66 | 69.74 | 69.74 | 3,459,000 |
| Jul 10, 2023 | 64.70 | 67.66 | 64.60 | 67.62 | 67.62 | 3,439,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.