Canada markets open in 1 hour 45 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.18-0.05 (-0.07%)
At close: 04:00PM EDT
67.44 +0.26 (+0.39%)
Pre-Market: 07:43AM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202467.9368.5666.6067.1867.182,796,600
Sept 05, 202468.0968.8167.0767.2367.232,638,000
Sept 04, 202468.5469.2368.0068.1968.192,896,500
Sept 03, 202469.0870.4168.6168.8368.833,316,400
Aug 30, 202469.9770.2868.8069.0869.085,144,500
Aug 29, 202470.8171.1569.9069.9469.942,759,900
Aug 28, 202471.7572.3470.0470.6970.694,479,000
Aug 27, 202471.5072.3370.9271.9071.904,605,700
Aug 26, 202470.0972.3670.0071.3271.326,547,300
Aug 23, 202468.1570.8668.0270.1470.1410,683,900
Aug 22, 202461.8168.2860.7168.0468.0422,168,500
Aug 21, 202459.6260.2659.3560.2360.237,107,300
Aug 20, 202459.6159.9758.7859.1359.132,224,200
Aug 19, 202458.5059.8758.4959.8259.822,679,700
Aug 16, 202457.5258.2657.2358.0758.071,735,000
Aug 15, 202457.7358.1457.5157.8557.853,151,800
Aug 14, 202456.4157.0656.1257.0057.001,615,900
Aug 13, 202455.4956.6755.2856.6556.652,494,900
Aug 12, 202456.3556.5055.0655.3255.322,357,200
Aug 09, 202456.1756.5355.5556.3856.381,742,400
Aug 08, 202456.3656.5756.0056.2156.212,311,500
Aug 07, 202456.4957.4355.6255.7255.722,838,300
Aug 06, 202455.8856.6855.6155.8355.833,303,500
Aug 05, 202456.6356.8755.6055.6355.633,765,300
Aug 02, 202458.0958.8757.3258.4958.492,365,100
Aug 01, 202460.4460.7958.8458.9758.972,449,900
Jul 31, 202461.4562.2260.2960.4060.403,187,500
Jul 30, 202460.2161.2659.9261.0561.051,805,300
Jul 29, 202460.4160.6259.9660.3260.321,636,500
Jul 26, 202459.9260.6559.5960.0960.091,906,300
Jul 25, 202458.2960.4857.9859.6159.613,238,900
Jul 24, 202459.2359.6558.0058.1658.162,495,100
Jul 23, 202458.4759.9258.4759.4259.422,466,300
Jul 22, 202459.1359.2558.1358.6458.641,985,500
Jul 19, 202458.8359.0958.2758.8758.871,857,400
Jul 18, 202459.0059.7458.7959.1559.152,342,500
Jul 17, 202458.8959.3858.6359.1059.102,352,300
Jul 16, 202458.2559.1958.1259.1659.162,449,600
Jul 15, 202457.6459.0357.4758.3358.333,053,100
Jul 12, 202456.6157.7356.4857.5857.583,438,000
Jul 11, 202456.0657.3956.0656.6056.603,515,300
Jul 10, 202456.7057.0555.7856.0056.004,015,100
Jul 09, 202457.1557.6856.7456.8856.883,946,200
Jul 08, 202458.1958.3257.2357.4057.402,882,500
Jul 05, 202458.6958.9158.2258.2658.261,958,100
Jul 03, 202458.2758.7858.1758.6358.631,415,900
Jul 02, 202459.3759.8658.2958.3458.341,922,400
Jul 01, 202459.1059.4158.8359.2159.211,937,900
Jun 28, 202458.6759.6858.5559.1959.193,749,400
Jun 27, 202457.4158.5156.9558.4758.474,181,500
Jun 26, 202457.7957.9557.2857.5457.542,541,000
Jun 25, 202457.7158.3057.3757.7957.792,455,400
Jun 24, 202458.6158.9057.4457.8157.813,511,100
Jun 21, 202458.0059.2057.7658.8858.889,509,900
Jun 20, 202456.1258.3755.6358.3158.314,351,000
Jun 18, 202457.1357.3156.0956.2156.213,217,800
Jun 17, 202457.4057.5756.4056.9556.954,355,900
Jun 14, 202457.9358.1657.3357.7457.743,014,700
Jun 13, 202460.2660.5057.9357.9457.944,662,600
Jun 12, 202463.4963.5060.3560.5260.523,725,000
Jun 11, 202462.9963.2361.7162.8562.851,963,900
Jun 10, 202462.4363.3262.4262.9662.963,631,500
Jun 07, 202462.7863.4462.5862.8462.842,514,300
Jun 06, 202462.0063.7861.9063.1163.113,201,400
Jun 05, 202461.7862.4561.6362.0962.092,566,400
Jun 04, 202461.6062.1061.3261.5361.532,063,800
Jun 03, 202461.8062.4961.4761.7361.732,873,300
May 31, 202460.6561.4260.2061.3461.344,489,100
May 30, 202461.3561.5860.1060.5360.533,402,300
May 29, 202461.4261.8961.2161.3661.362,351,100
May 28, 202462.9663.0961.7062.0662.062,994,000
May 24, 202462.1763.4562.1763.0163.017,322,100
May 23, 202464.6464.6862.1962.4262.423,007,500
May 22, 202464.0065.2063.5564.3864.382,986,200
May 21, 202462.8165.4062.6163.8663.868,015,200
May 20, 202464.1264.5063.5764.0964.096,125,600
May 17, 202463.6164.1863.5264.1664.163,152,100
May 16, 202463.5564.1463.0963.9663.962,612,000
May 15, 202464.1564.1962.7763.8163.812,387,200
May 14, 202463.7564.1763.0963.5363.532,788,100
May 13, 202462.2963.4662.1863.1163.112,894,100
May 10, 202461.2862.0861.2061.9761.972,242,500
May 09, 202461.1362.1261.0361.1361.132,525,300
May 08, 202461.6563.0461.0261.2361.232,697,200
May 07, 202461.9662.3661.7662.1462.142,261,600
May 06, 202461.8262.2461.5361.8261.822,825,500
May 03, 202463.5363.7761.3461.8261.823,041,900
May 02, 202462.3063.1861.8062.8362.832,731,800
May 01, 202460.9062.2960.6961.6161.612,445,800
Apr 30, 202462.7162.9560.8961.1061.102,544,700
Apr 29, 202462.5063.8362.5063.3263.323,034,900
Apr 26, 202461.4462.0661.2662.0062.002,801,200
Apr 25, 202460.4061.1660.3261.0461.042,518,200
Apr 24, 202461.9162.1760.9861.6561.653,215,300
Apr 23, 202459.6361.7659.6361.6261.623,891,000
Apr 22, 202459.9460.0758.8859.5459.542,905,900
Apr 19, 202459.8160.2159.0859.4559.452,492,500
Apr 18, 202460.2560.7559.6159.9459.944,223,900
Apr 17, 202459.2859.7959.0159.0859.082,034,200
Apr 16, 202460.2060.2859.2659.2859.282,241,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...