Canada markets open in 1 hour 30 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.57-0.47 (-0.68%)
At close: 04:00PM EDT
68.50 -0.07 (-0.10%)
Pre-Market: 08:00AM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202369.6970.2067.8568.5768.572,167,800
Mar 24, 202368.2569.0567.7669.0469.041,718,600
Mar 23, 202369.4470.7368.7169.1969.193,849,400
Mar 22, 202371.7272.1668.6968.7568.752,821,100
Mar 21, 202369.7271.8969.1871.8571.852,456,600
Mar 20, 202368.8869.3367.4069.3069.303,578,300
Mar 17, 202370.5570.6068.5769.1969.193,762,400
Mar 16, 202371.3372.2069.8770.5970.594,268,500
Mar 15, 202368.1071.2068.1071.0371.033,477,200
Mar 14, 202369.9970.8068.1968.9968.992,299,400
Mar 13, 202366.3369.9565.6268.6768.674,290,700
Mar 10, 202366.2068.4364.4667.1267.125,659,000
Mar 09, 202368.8169.7167.1467.6267.624,020,100
Mar 08, 202369.9270.3368.2968.9168.912,775,800
Mar 07, 202371.6473.0569.4769.6569.653,100,900
Mar 06, 202371.2373.1170.6371.3371.333,246,200
Mar 03, 202369.1371.4068.9370.8170.814,352,600
Mar 02, 202368.9071.3168.9070.6370.634,088,700
Mar 01, 202374.2075.8069.3569.6269.627,258,300
Feb 28, 202375.9676.9872.8974.5974.5918,552,100
Feb 27, 202374.9075.3773.2073.7273.728,477,300
Feb 24, 202372.4074.5772.1973.9373.933,062,800
Feb 23, 202374.3775.0472.6674.5774.572,948,400
Feb 22, 202373.0974.2572.7373.3973.394,489,400
Feb 21, 202374.0275.1572.2772.4772.472,884,900
Feb 17, 202376.9177.1074.3076.1176.113,002,100
Feb 16, 202378.5980.4377.5677.9177.913,205,400
Feb 15, 202377.6780.8076.9980.7780.772,336,200
Feb 14, 202375.6377.9974.2577.9077.903,308,600
Feb 13, 202375.1076.5173.6076.4876.482,941,300
Feb 10, 202375.7675.8772.8774.2174.213,305,100
Feb 09, 202380.4680.6676.4676.7776.774,015,900
Feb 08, 202383.5384.4479.1879.3579.355,372,600
Feb 07, 202377.4985.1376.0184.6684.6614,656,800
Feb 06, 202377.8879.2376.3377.0777.072,862,200
Feb 03, 202379.6281.9878.7479.5479.543,488,200
Feb 02, 202380.2384.4279.5182.8482.845,428,400
Feb 01, 202375.4878.5073.9078.1178.113,161,100
Jan 31, 202373.5075.0273.3675.0075.002,832,700
Jan 30, 202373.0978.4473.0873.5073.507,108,400
Jan 27, 202371.0474.5470.7974.1574.153,556,900
Jan 26, 202370.4372.3769.7671.5871.582,670,000
Jan 25, 202368.1169.3666.0668.8968.893,202,700
Jan 24, 202370.7971.8469.2069.4369.432,227,900
Jan 23, 202369.0071.5168.2570.9770.972,835,000
Jan 20, 202367.0869.7766.6869.5069.502,838,600
Jan 19, 202366.2967.8666.2566.8366.832,180,100
Jan 18, 202371.0071.3767.4367.4867.483,085,800
Jan 17, 202369.5070.2067.7869.8769.873,776,800
Jan 13, 202369.0970.6068.6369.4969.492,344,200
Jan 12, 202369.8370.0367.6369.9169.913,177,700
Jan 11, 202370.9871.3768.7070.0170.013,343,500
Jan 10, 202369.5471.2469.5370.8670.861,851,200
Jan 09, 202369.8172.1768.5770.0870.083,403,000
Jan 06, 202365.9769.9065.6069.5169.514,079,800
Jan 05, 202366.8067.1264.9365.6265.622,040,100
Jan 04, 202367.6268.0165.8867.6567.653,209,600
Jan 03, 202369.0169.3366.1666.6666.662,797,600
Dec 30, 202266.5567.8266.3667.7467.741,874,600
Dec 29, 202266.2868.3566.1868.0068.002,135,300
Dec 28, 202265.2566.8564.7765.3665.362,311,200
Dec 27, 202264.7566.1863.5565.4665.463,581,800
Dec 23, 202265.6166.6665.0165.8965.892,209,200
Dec 22, 202268.3768.5864.8365.9465.944,180,100
Dec 21, 202268.7170.9667.8869.9369.933,254,100
Dec 20, 202268.4570.3467.9268.5668.562,936,000
Dec 19, 202269.4170.2568.8569.0969.093,182,500
Dec 16, 202269.8270.7969.5569.8669.864,695,600
Dec 15, 202271.6872.3169.8170.2070.203,700,700
Dec 14, 202273.6575.0872.0373.2273.223,570,300
Dec 13, 202277.5379.3873.0174.0574.054,017,800
Dec 12, 202270.9173.7270.1173.6973.692,836,900
Dec 09, 202272.3373.7471.8572.1672.162,185,200
Dec 08, 202270.1272.4168.8872.3672.363,056,300
Dec 07, 202271.2571.4669.7469.8769.873,422,100
Dec 06, 202272.7973.0070.8871.4771.472,661,100
Dec 05, 202274.2675.2272.5472.9072.902,942,800
Dec 02, 202274.5876.3673.8574.3174.313,296,300
Dec 01, 202275.8981.6975.8677.4377.434,777,700
Nov 30, 202270.7675.4469.5475.4375.436,213,800
Nov 29, 202271.6672.6270.2970.5770.574,879,300
Nov 28, 202274.7276.5071.3071.5971.596,245,400
Nov 25, 202275.3176.9974.8375.4075.402,658,000
Nov 23, 202276.1477.2874.8576.1476.144,938,100
Nov 22, 202275.1877.4471.9077.1577.1515,729,400
Nov 21, 202281.2182.5279.7780.2680.267,234,000
Nov 18, 202283.3483.6180.1481.6481.643,125,300
Nov 17, 202281.2083.2180.3482.5982.592,284,100
Nov 16, 202285.0685.2383.1383.5083.502,709,400
Nov 15, 202288.2589.3785.7287.4487.442,776,500
Nov 14, 202286.7287.9984.2184.3584.352,883,600
Nov 11, 202281.4689.6780.0588.3288.325,906,400
Nov 10, 202276.8782.3576.7582.2382.234,908,600
Nov 09, 202277.5377.5370.9271.8471.846,019,800
Nov 08, 202280.2281.9378.0178.3178.313,987,100
Nov 07, 202278.0780.3277.2679.6179.613,317,800
Nov 04, 202279.4479.7475.8377.4677.463,969,300
Nov 03, 202277.8081.2377.2378.3978.393,156,400
Nov 02, 202283.2884.3678.5978.6078.603,381,000
Nov 01, 202285.5086.3182.7982.8982.891,834,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...