Canada markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.52+1.46 (+1.35%)
At close: 04:00PM EDT
110.00 +0.48 (+0.44%)
After hours: 07:59PM EDT
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022109.41110.09107.28109.52109.522,484,000
Aug 11, 2022114.00114.99107.24108.06108.064,067,800
Aug 10, 2022111.35112.42108.80112.01112.013,756,600
Aug 09, 2022111.78112.80104.91105.29105.295,822,800
Aug 08, 2022114.77119.82113.82114.74114.742,832,500
Aug 05, 2022110.00114.32108.74113.85113.852,639,500
Aug 04, 2022114.07115.00110.14112.86112.862,149,800
Aug 03, 2022109.31114.00109.22112.97112.972,653,500
Aug 02, 2022103.04109.98102.90108.16108.162,519,900
Aug 01, 2022103.38107.92101.85105.39105.392,386,200
Jul 29, 2022105.49105.49101.01103.86103.863,974,500
Jul 28, 2022104.46106.90100.81106.22106.222,380,000
Jul 27, 2022102.16106.46100.55105.91105.913,182,800
Jul 26, 2022105.03105.13100.01100.33100.332,878,200
Jul 25, 2022106.39106.96103.91106.10106.102,039,800
Jul 22, 2022111.00112.95105.69106.55106.552,653,400
Jul 21, 2022107.50111.27107.30110.85110.852,982,100
Jul 20, 2022103.49109.87103.38107.09107.094,298,100
Jul 19, 2022100.40102.2297.65102.08102.082,829,500
Jul 18, 2022101.98102.1898.4998.9298.926,516,500
Jul 15, 202297.8699.9796.1199.8599.854,706,900
Jul 14, 2022101.35101.4496.8497.3597.355,552,600
Jul 13, 2022103.64105.4099.80101.01101.017,903,000
Jul 12, 2022109.79113.60106.91107.99107.994,205,100
Jul 11, 2022117.16117.54107.73108.38108.385,461,800
Jul 08, 2022118.62124.05117.66119.80119.803,261,000
Jul 07, 2022116.50121.26116.33120.74120.743,036,600
Jul 06, 2022120.68123.96116.57117.06117.064,198,100
Jul 05, 2022110.56120.75108.41120.42120.425,310,000
Jul 01, 2022108.77111.98106.83110.97110.972,796,800
Jun 30, 2022110.00111.00104.78107.97107.974,249,600
Jun 29, 2022112.93113.72110.04111.87111.872,711,800
Jun 28, 2022119.82122.08112.86113.13113.133,692,500
Jun 27, 2022122.48123.73117.68119.82119.823,457,200
Jun 24, 2022118.81122.99118.12122.64122.6412,209,700
Jun 23, 2022116.24118.40110.67117.67117.675,464,400
Jun 22, 2022112.03119.53111.77115.17115.175,481,800
Jun 21, 2022112.15117.37110.86113.82113.826,176,200
Jun 17, 2022107.10111.92106.39110.00110.006,141,200
Jun 16, 2022108.10109.65104.15106.09106.094,714,600
Jun 15, 2022107.50114.73106.13112.93112.935,954,500
Jun 14, 2022103.90109.85103.78106.86106.866,815,000
Jun 13, 2022102.82106.38102.12103.32103.327,183,900
Jun 10, 2022106.93110.99106.12109.07109.075,768,900
Jun 09, 2022112.17116.17110.34110.40110.404,302,600
Jun 08, 2022115.40116.90113.16115.46115.463,583,900
Jun 07, 2022110.50115.32109.05115.04115.043,951,900
Jun 06, 2022112.33112.91108.51111.01111.012,867,500
Jun 03, 2022109.66111.80107.30109.42109.423,880,700
Jun 02, 2022107.43114.08107.03112.24112.244,985,900
Jun 01, 2022107.96110.89104.92107.65107.654,700,800
May 31, 2022112.64112.87105.58107.45107.455,930,200
May 27, 2022108.00111.24105.55110.42110.427,097,100
May 26, 2022101.89108.17101.77107.00107.0010,633,600
May 25, 202294.14104.2794.00102.34102.3413,892,000
May 24, 202294.5697.0987.3394.3494.3427,414,900
May 23, 202289.8790.2585.5789.3389.3311,240,300
May 20, 202292.6294.8585.5589.7489.744,741,400
May 19, 202285.7493.4984.6890.9490.944,746,900
May 18, 202288.6891.1184.0484.6984.693,854,200
May 17, 202291.3695.1086.4190.9490.944,208,800
May 16, 202293.4395.8388.6688.9288.924,501,300
May 13, 202288.7295.6388.2594.8494.845,687,600
May 12, 202281.1387.7979.0384.9784.977,178,800
May 11, 202288.9394.1684.1784.8084.806,182,600
May 10, 202295.6098.0787.3490.6890.686,315,100
May 09, 202294.0596.8391.6592.3492.345,766,300
May 06, 2022100.49102.0394.0196.3896.384,635,500
May 05, 2022107.13107.3699.32100.84100.843,661,600
May 04, 2022103.96109.3499.30108.98108.983,751,000
May 03, 2022104.11106.99102.13103.53103.532,103,200
May 02, 202299.15105.0898.17104.79104.793,164,700
Apr 29, 2022102.67107.8499.3999.5799.573,609,000
Apr 28, 202298.10103.9295.72102.56102.563,585,200
Apr 27, 202297.69102.0497.3097.6297.623,522,700
Apr 26, 2022100.75101.6896.0098.3698.363,786,000
Apr 25, 202299.51103.0998.90102.44102.442,724,200
Apr 22, 2022101.15104.9999.30100.17100.173,784,400
Apr 21, 2022105.20108.49100.55100.95100.954,395,300
Apr 20, 2022109.53109.91103.40103.70103.704,512,100
Apr 19, 2022105.44112.33104.07111.18111.183,289,400
Apr 18, 2022109.73109.93103.62105.74105.744,152,500
Apr 14, 2022114.66114.66110.14110.31110.314,499,600
Apr 13, 2022106.30115.82105.16114.89114.894,677,800
Apr 12, 2022111.69114.70106.24106.58106.583,249,600
Apr 11, 2022107.91111.11106.41109.05109.053,902,800
Apr 08, 2022112.37113.27109.39110.90110.903,953,300
Apr 07, 2022115.14118.12111.33114.32114.323,498,000
Apr 06, 2022118.03118.56113.34116.09116.095,161,500
Apr 05, 2022123.92126.44120.43122.02122.024,906,500
Apr 04, 2022119.39124.99118.33124.28124.283,077,400
Apr 01, 2022117.56120.50116.11118.02118.022,793,300
Mar 31, 2022122.75122.81117.16117.23117.232,903,100
Mar 30, 2022124.26127.37121.23122.39122.393,987,800
Mar 29, 2022119.98126.53119.98126.26126.264,757,100
Mar 28, 2022114.87118.31113.63117.45117.453,289,300
Mar 25, 2022117.13117.58112.45113.93113.934,209,400
Mar 24, 2022117.35117.78113.97117.75117.753,332,000
Mar 23, 2022117.21120.27115.95116.81116.813,443,300
Mar 22, 2022116.01122.24115.40119.80119.805,003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...