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:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 66.51 | 67.99 | 66.44 | 67.59 | 67.59 | 2,061,200 |
| Sept 12, 2024 | 67.47 | 67.50 | 65.98 | 66.55 | 66.55 | 2,184,400 |
| Sept 11, 2024 | 66.61 | 67.58 | 66.26 | 67.30 | 67.30 | 3,516,700 |
| Sept 10, 2024 | 66.87 | 66.88 | 65.87 | 66.70 | 66.70 | 3,476,000 |
| Sept 09, 2024 | 66.96 | 67.56 | 66.44 | 66.59 | 66.59 | 2,780,700 |
| Sept 06, 2024 | 67.93 | 68.56 | 66.60 | 67.18 | 67.18 | 2,797,500 |
| Sept 05, 2024 | 68.09 | 68.81 | 67.07 | 67.23 | 67.23 | 2,638,000 |
| Sept 04, 2024 | 68.54 | 69.23 | 68.00 | 68.19 | 68.19 | 2,896,500 |
| Sept 03, 2024 | 69.08 | 70.41 | 68.61 | 68.83 | 68.83 | 3,316,400 |
| Aug 30, 2024 | 69.97 | 70.28 | 68.80 | 69.08 | 69.08 | 5,144,500 |
| Aug 29, 2024 | 70.81 | 71.15 | 69.90 | 69.94 | 69.94 | 2,759,900 |
| Aug 28, 2024 | 71.75 | 72.34 | 70.04 | 70.69 | 70.69 | 4,479,000 |
| Aug 27, 2024 | 71.50 | 72.33 | 70.92 | 71.90 | 71.90 | 4,605,700 |
| Aug 26, 2024 | 70.09 | 72.36 | 70.00 | 71.32 | 71.32 | 6,547,300 |
| Aug 23, 2024 | 68.15 | 70.86 | 68.02 | 70.14 | 70.14 | 10,683,900 |
| Aug 22, 2024 | 61.81 | 68.28 | 60.71 | 68.04 | 68.04 | 22,168,500 |
| Aug 21, 2024 | 59.62 | 60.26 | 59.35 | 60.23 | 60.23 | 7,107,300 |
| Aug 20, 2024 | 59.61 | 59.97 | 58.78 | 59.13 | 59.13 | 2,224,200 |
| Aug 19, 2024 | 58.50 | 59.87 | 58.49 | 59.82 | 59.82 | 2,679,700 |
| Aug 16, 2024 | 57.52 | 58.26 | 57.23 | 58.07 | 58.07 | 1,735,000 |
| Aug 15, 2024 | 57.73 | 58.14 | 57.51 | 57.85 | 57.85 | 3,151,800 |
| Aug 14, 2024 | 56.41 | 57.06 | 56.12 | 57.00 | 57.00 | 1,615,900 |
| Aug 13, 2024 | 55.49 | 56.67 | 55.28 | 56.65 | 56.65 | 2,494,900 |
| Aug 12, 2024 | 56.35 | 56.50 | 55.06 | 55.32 | 55.32 | 2,357,200 |
| Aug 09, 2024 | 56.17 | 56.53 | 55.55 | 56.38 | 56.38 | 1,742,400 |
| Aug 08, 2024 | 56.36 | 56.57 | 56.00 | 56.21 | 56.21 | 2,311,500 |
| Aug 07, 2024 | 56.49 | 57.43 | 55.62 | 55.72 | 55.72 | 2,838,300 |
| Aug 06, 2024 | 55.88 | 56.68 | 55.61 | 55.83 | 55.83 | 3,303,500 |
| Aug 05, 2024 | 56.63 | 56.87 | 55.60 | 55.63 | 55.63 | 3,765,300 |
| Aug 02, 2024 | 58.09 | 58.87 | 57.32 | 58.49 | 58.49 | 2,365,100 |
| Aug 01, 2024 | 60.44 | 60.79 | 58.84 | 58.97 | 58.97 | 2,449,900 |
| Jul 31, 2024 | 61.45 | 62.22 | 60.29 | 60.40 | 60.40 | 3,187,500 |
| Jul 30, 2024 | 60.21 | 61.26 | 59.92 | 61.05 | 61.05 | 1,805,300 |
| Jul 29, 2024 | 60.41 | 60.62 | 59.96 | 60.32 | 60.32 | 1,636,500 |
| Jul 26, 2024 | 59.92 | 60.65 | 59.59 | 60.09 | 60.09 | 1,906,300 |
| Jul 25, 2024 | 58.29 | 60.48 | 57.98 | 59.61 | 59.61 | 3,238,900 |
| Jul 24, 2024 | 59.23 | 59.65 | 58.00 | 58.16 | 58.16 | 2,495,100 |
| Jul 23, 2024 | 58.47 | 59.92 | 58.47 | 59.42 | 59.42 | 2,466,300 |
| Jul 22, 2024 | 59.13 | 59.25 | 58.13 | 58.64 | 58.64 | 1,985,500 |
| Jul 19, 2024 | 58.83 | 59.09 | 58.27 | 58.87 | 58.87 | 1,857,400 |
| Jul 18, 2024 | 59.00 | 59.74 | 58.79 | 59.15 | 59.15 | 2,342,500 |
| Jul 17, 2024 | 58.89 | 59.38 | 58.63 | 59.10 | 59.10 | 2,352,300 |
| Jul 16, 2024 | 58.25 | 59.19 | 58.12 | 59.16 | 59.16 | 2,449,600 |
| Jul 15, 2024 | 57.64 | 59.03 | 57.47 | 58.33 | 58.33 | 3,053,100 |
| Jul 12, 2024 | 56.61 | 57.73 | 56.48 | 57.58 | 57.58 | 3,438,000 |
| Jul 11, 2024 | 56.06 | 57.39 | 56.06 | 56.60 | 56.60 | 3,515,300 |
| Jul 10, 2024 | 56.70 | 57.05 | 55.78 | 56.00 | 56.00 | 4,015,100 |
| Jul 09, 2024 | 57.15 | 57.68 | 56.74 | 56.88 | 56.88 | 3,946,200 |
| Jul 08, 2024 | 58.19 | 58.32 | 57.23 | 57.40 | 57.40 | 2,882,500 |
| Jul 05, 2024 | 58.69 | 58.91 | 58.22 | 58.26 | 58.26 | 1,958,100 |
| Jul 03, 2024 | 58.27 | 58.78 | 58.17 | 58.63 | 58.63 | 1,415,900 |
| Jul 02, 2024 | 59.37 | 59.86 | 58.29 | 58.34 | 58.34 | 1,922,400 |
| Jul 01, 2024 | 59.10 | 59.41 | 58.83 | 59.21 | 59.21 | 1,937,900 |
| Jun 28, 2024 | 58.67 | 59.68 | 58.55 | 59.19 | 59.19 | 3,749,400 |
| Jun 27, 2024 | 57.41 | 58.51 | 56.95 | 58.47 | 58.47 | 4,181,500 |
| Jun 26, 2024 | 57.79 | 57.95 | 57.28 | 57.54 | 57.54 | 2,541,000 |
| Jun 25, 2024 | 57.71 | 58.30 | 57.37 | 57.79 | 57.79 | 2,455,400 |
| Jun 24, 2024 | 58.61 | 58.90 | 57.44 | 57.81 | 57.81 | 3,511,100 |
| Jun 21, 2024 | 58.00 | 59.20 | 57.76 | 58.88 | 58.88 | 9,509,900 |
| Jun 20, 2024 | 56.12 | 58.37 | 55.63 | 58.31 | 58.31 | 4,351,000 |
| Jun 18, 2024 | 57.13 | 57.31 | 56.09 | 56.21 | 56.21 | 3,217,800 |
| Jun 17, 2024 | 57.40 | 57.57 | 56.40 | 56.95 | 56.95 | 4,355,900 |
| Jun 14, 2024 | 57.93 | 58.16 | 57.33 | 57.74 | 57.74 | 3,014,700 |
| Jun 13, 2024 | 60.26 | 60.50 | 57.93 | 57.94 | 57.94 | 4,662,600 |
| Jun 12, 2024 | 63.49 | 63.50 | 60.35 | 60.52 | 60.52 | 3,725,000 |
| Jun 11, 2024 | 62.99 | 63.23 | 61.71 | 62.85 | 62.85 | 1,963,900 |
| Jun 10, 2024 | 62.43 | 63.32 | 62.42 | 62.96 | 62.96 | 3,631,500 |
| Jun 07, 2024 | 62.78 | 63.44 | 62.58 | 62.84 | 62.84 | 2,514,300 |
| Jun 06, 2024 | 62.00 | 63.78 | 61.90 | 63.11 | 63.11 | 3,201,400 |
| Jun 05, 2024 | 61.78 | 62.45 | 61.63 | 62.09 | 62.09 | 2,566,400 |
| Jun 04, 2024 | 61.60 | 62.10 | 61.32 | 61.53 | 61.53 | 2,063,800 |
| Jun 03, 2024 | 61.80 | 62.49 | 61.47 | 61.73 | 61.73 | 2,873,300 |
| May 31, 2024 | 60.65 | 61.42 | 60.20 | 61.34 | 61.34 | 4,489,100 |
| May 30, 2024 | 61.35 | 61.58 | 60.10 | 60.53 | 60.53 | 3,402,300 |
| May 29, 2024 | 61.42 | 61.89 | 61.21 | 61.36 | 61.36 | 2,351,100 |
| May 28, 2024 | 62.96 | 63.09 | 61.70 | 62.06 | 62.06 | 2,994,000 |
| May 24, 2024 | 62.17 | 63.45 | 62.17 | 63.01 | 63.01 | 7,322,100 |
| May 23, 2024 | 64.64 | 64.68 | 62.19 | 62.42 | 62.42 | 3,007,500 |
| May 22, 2024 | 64.00 | 65.20 | 63.55 | 64.38 | 64.38 | 2,986,200 |
| May 21, 2024 | 62.81 | 65.40 | 62.61 | 63.86 | 63.86 | 8,015,200 |
| May 20, 2024 | 64.12 | 64.50 | 63.57 | 64.09 | 64.09 | 6,125,600 |
| May 17, 2024 | 63.61 | 64.18 | 63.52 | 64.16 | 64.16 | 3,152,100 |
| May 16, 2024 | 63.55 | 64.14 | 63.09 | 63.96 | 63.96 | 2,612,000 |
| May 15, 2024 | 64.15 | 64.19 | 62.77 | 63.81 | 63.81 | 2,387,200 |
| May 14, 2024 | 63.75 | 64.17 | 63.09 | 63.53 | 63.53 | 2,788,100 |
| May 13, 2024 | 62.29 | 63.46 | 62.18 | 63.11 | 63.11 | 2,894,100 |
| May 10, 2024 | 61.28 | 62.08 | 61.20 | 61.97 | 61.97 | 2,242,500 |
| May 09, 2024 | 61.13 | 62.12 | 61.03 | 61.13 | 61.13 | 2,525,300 |
| May 08, 2024 | 61.65 | 63.04 | 61.02 | 61.23 | 61.23 | 2,697,200 |
| May 07, 2024 | 61.96 | 62.36 | 61.76 | 62.14 | 62.14 | 2,261,600 |
| May 06, 2024 | 61.82 | 62.24 | 61.53 | 61.82 | 61.82 | 2,825,500 |
| May 03, 2024 | 63.53 | 63.77 | 61.34 | 61.82 | 61.82 | 3,041,900 |
| May 02, 2024 | 62.30 | 63.18 | 61.80 | 62.83 | 62.83 | 2,731,800 |
| May 01, 2024 | 60.90 | 62.29 | 60.69 | 61.61 | 61.61 | 2,445,800 |
| Apr 30, 2024 | 62.71 | 62.95 | 60.89 | 61.10 | 61.10 | 2,544,700 |
| Apr 29, 2024 | 62.50 | 63.83 | 62.50 | 63.32 | 63.32 | 3,034,900 |
| Apr 26, 2024 | 61.44 | 62.06 | 61.26 | 62.00 | 62.00 | 2,801,200 |
| 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 |
| *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.