Canada markets open in 4 hours 49 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
62.06-0.95 (-1.51%)
At close: 04:00PM EDT
61.89 -0.17 (-0.27%)
Pre-Market: 04:35AM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202462.9663.0961.7062.0662.062,993,500
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
Apr 15, 202461.7161.7959.7660.2460.243,361,200
Apr 12, 202462.0762.5061.5761.6361.632,700,500
Apr 11, 202462.7062.8262.0262.5262.522,009,200
Apr 10, 202462.4062.9061.5562.2262.223,166,200
Apr 09, 202462.9764.6362.8163.8563.853,284,100
Apr 08, 202462.2263.6661.7063.0163.013,309,100
Apr 05, 202463.0763.4262.6262.9462.942,291,400
Apr 04, 202463.5164.3363.0363.2863.282,614,500
Apr 03, 202463.4763.8563.0163.2263.222,831,600
Apr 02, 202463.5164.1063.2363.7863.782,927,700
Apr 01, 202467.0467.0464.6264.7364.732,955,100
Mar 28, 202466.8666.8665.3365.3765.372,605,800
Mar 27, 202466.6166.9665.9366.6266.621,882,900
Mar 26, 202467.0067.3966.1866.3566.351,642,100
Mar 25, 202465.8566.9465.3566.7166.712,227,000
Mar 22, 202466.3566.4165.5865.9665.961,521,200
Mar 21, 202467.2767.2766.4266.5466.541,702,400
Mar 20, 202466.6667.2665.9766.8666.861,594,900
Mar 19, 202465.5067.0065.3566.5366.532,341,900
Mar 18, 202466.3167.2266.0066.2366.232,132,700
Mar 15, 202466.7467.6165.8965.9665.965,674,700
Mar 14, 202468.5668.8866.8767.2667.261,902,800
Mar 13, 202469.7469.9568.3468.4468.442,402,900
Mar 12, 202470.0070.5769.3069.8869.883,160,600
Mar 11, 202467.1970.2667.1369.6869.684,434,000
Mar 08, 202467.6668.2967.1567.1667.162,982,200
Mar 07, 202466.5567.4666.5567.0367.032,483,500
Mar 06, 202467.1967.7866.3166.4266.422,925,100
Mar 05, 202468.7369.1966.0666.4966.494,874,600
Mar 04, 202470.9170.9269.4969.7169.715,257,900
Mar 01, 202470.9871.2070.1370.9170.914,271,900
Feb 29, 202470.0071.3069.0770.7370.735,830,400
Feb 28, 202467.7370.6167.5769.6269.628,100,900
Feb 27, 202467.1569.4865.0668.1768.1718,558,000
Feb 26, 202463.6564.3262.9463.1263.1213,348,800
Feb 23, 202462.5063.4762.3063.4063.403,518,800
Feb 22, 202461.9362.1860.9462.1262.123,383,300
Feb 21, 202460.4261.4260.1461.3561.353,343,800
Feb 20, 202461.7061.9260.4761.3261.323,742,800
Feb 16, 202463.3863.7662.0862.1262.124,125,600
Feb 15, 202464.3564.7363.7464.0464.041,917,700
Feb 14, 202464.3464.4863.5164.1464.141,811,000
Feb 13, 202463.0064.0562.8163.6663.663,230,000
Feb 12, 202465.7266.1564.4564.4864.483,077,300
Feb 09, 202464.2166.5064.0165.7065.704,302,100
Feb 08, 202463.6964.0763.0763.9063.903,304,500
Feb 07, 202464.1864.2563.0663.8863.882,738,600
Feb 06, 202463.5364.1463.2163.6063.603,031,200
Feb 05, 202463.9364.0263.3563.6963.692,597,100
Feb 02, 202464.2864.7963.3664.2764.274,005,800
Feb 01, 202464.7865.6564.1364.8564.854,066,500
Jan 31, 202466.2566.3864.5764.6164.614,178,200
Jan 30, 202468.3368.8067.1467.1867.182,418,900
Jan 29, 202467.5969.1067.5968.9368.932,655,700
Jan 26, 202467.3368.7567.2267.7467.742,112,100
Jan 25, 202469.5069.5067.1867.4267.422,670,000
Jan 24, 202470.4270.6068.9269.0469.041,944,300
Jan 23, 202469.5969.9069.1169.6369.632,373,100
Jan 22, 202469.5370.6669.0469.5969.592,493,800
Jan 19, 202467.6669.0467.1169.0469.042,098,700
Jan 18, 202467.5267.9866.4567.3267.322,611,200
Jan 17, 202468.1468.1766.4067.9567.952,357,300
Jan 16, 202469.9070.4168.1669.1069.103,503,200
Jan 12, 202468.6971.5068.6970.4670.464,035,600
Jan 11, 202468.3468.6866.9768.5068.503,334,700
Jan 10, 202468.2568.3067.5868.1868.182,078,300
Jan 09, 202467.4668.9367.2168.3168.312,178,200
Jan 08, 202467.2068.9666.7868.3968.392,341,300
Jan 05, 202466.5368.0366.4766.9666.961,958,800
Jan 04, 202467.0067.5466.4066.9066.901,962,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...