Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 69.69 | 70.20 | 67.85 | 68.57 | 68.57 | 2,167,800 |
| Mar 24, 2023 | 68.25 | 69.05 | 67.76 | 69.04 | 69.04 | 1,718,600 |
| Mar 23, 2023 | 69.44 | 70.73 | 68.71 | 69.19 | 69.19 | 3,849,400 |
| Mar 22, 2023 | 71.72 | 72.16 | 68.69 | 68.75 | 68.75 | 2,821,100 |
| Mar 21, 2023 | 69.72 | 71.89 | 69.18 | 71.85 | 71.85 | 2,456,600 |
| Mar 20, 2023 | 68.88 | 69.33 | 67.40 | 69.30 | 69.30 | 3,578,300 |
| Mar 17, 2023 | 70.55 | 70.60 | 68.57 | 69.19 | 69.19 | 3,762,400 |
| Mar 16, 2023 | 71.33 | 72.20 | 69.87 | 70.59 | 70.59 | 4,268,500 |
| Mar 15, 2023 | 68.10 | 71.20 | 68.10 | 71.03 | 71.03 | 3,477,200 |
| Mar 14, 2023 | 69.99 | 70.80 | 68.19 | 68.99 | 68.99 | 2,299,400 |
| Mar 13, 2023 | 66.33 | 69.95 | 65.62 | 68.67 | 68.67 | 4,290,700 |
| Mar 10, 2023 | 66.20 | 68.43 | 64.46 | 67.12 | 67.12 | 5,659,000 |
| Mar 09, 2023 | 68.81 | 69.71 | 67.14 | 67.62 | 67.62 | 4,020,100 |
| Mar 08, 2023 | 69.92 | 70.33 | 68.29 | 68.91 | 68.91 | 2,775,800 |
| Mar 07, 2023 | 71.64 | 73.05 | 69.47 | 69.65 | 69.65 | 3,100,900 |
| Mar 06, 2023 | 71.23 | 73.11 | 70.63 | 71.33 | 71.33 | 3,246,200 |
| Mar 03, 2023 | 69.13 | 71.40 | 68.93 | 70.81 | 70.81 | 4,352,600 |
| Mar 02, 2023 | 68.90 | 71.31 | 68.90 | 70.63 | 70.63 | 4,088,700 |
| Mar 01, 2023 | 74.20 | 75.80 | 69.35 | 69.62 | 69.62 | 7,258,300 |
| Feb 28, 2023 | 75.96 | 76.98 | 72.89 | 74.59 | 74.59 | 18,552,100 |
| Feb 27, 2023 | 74.90 | 75.37 | 73.20 | 73.72 | 73.72 | 8,477,300 |
| Feb 24, 2023 | 72.40 | 74.57 | 72.19 | 73.93 | 73.93 | 3,062,800 |
| Feb 23, 2023 | 74.37 | 75.04 | 72.66 | 74.57 | 74.57 | 2,948,400 |
| Feb 22, 2023 | 73.09 | 74.25 | 72.73 | 73.39 | 73.39 | 4,489,400 |
| Feb 21, 2023 | 74.02 | 75.15 | 72.27 | 72.47 | 72.47 | 2,884,900 |
| Feb 17, 2023 | 76.91 | 77.10 | 74.30 | 76.11 | 76.11 | 3,002,100 |
| Feb 16, 2023 | 78.59 | 80.43 | 77.56 | 77.91 | 77.91 | 3,205,400 |
| Feb 15, 2023 | 77.67 | 80.80 | 76.99 | 80.77 | 80.77 | 2,336,200 |
| Feb 14, 2023 | 75.63 | 77.99 | 74.25 | 77.90 | 77.90 | 3,308,600 |
| Feb 13, 2023 | 75.10 | 76.51 | 73.60 | 76.48 | 76.48 | 2,941,300 |
| Feb 10, 2023 | 75.76 | 75.87 | 72.87 | 74.21 | 74.21 | 3,305,100 |
| Feb 09, 2023 | 80.46 | 80.66 | 76.46 | 76.77 | 76.77 | 4,015,900 |
| Feb 08, 2023 | 83.53 | 84.44 | 79.18 | 79.35 | 79.35 | 5,372,600 |
| Feb 07, 2023 | 77.49 | 85.13 | 76.01 | 84.66 | 84.66 | 14,656,800 |
| Feb 06, 2023 | 77.88 | 79.23 | 76.33 | 77.07 | 77.07 | 2,862,200 |
| Feb 03, 2023 | 79.62 | 81.98 | 78.74 | 79.54 | 79.54 | 3,488,200 |
| Feb 02, 2023 | 80.23 | 84.42 | 79.51 | 82.84 | 82.84 | 5,428,400 |
| Feb 01, 2023 | 75.48 | 78.50 | 73.90 | 78.11 | 78.11 | 3,161,100 |
| Jan 31, 2023 | 73.50 | 75.02 | 73.36 | 75.00 | 75.00 | 2,832,700 |
| Jan 30, 2023 | 73.09 | 78.44 | 73.08 | 73.50 | 73.50 | 7,108,400 |
| Jan 27, 2023 | 71.04 | 74.54 | 70.79 | 74.15 | 74.15 | 3,556,900 |
| Jan 26, 2023 | 70.43 | 72.37 | 69.76 | 71.58 | 71.58 | 2,670,000 |
| Jan 25, 2023 | 68.11 | 69.36 | 66.06 | 68.89 | 68.89 | 3,202,700 |
| Jan 24, 2023 | 70.79 | 71.84 | 69.20 | 69.43 | 69.43 | 2,227,900 |
| Jan 23, 2023 | 69.00 | 71.51 | 68.25 | 70.97 | 70.97 | 2,835,000 |
| Jan 20, 2023 | 67.08 | 69.77 | 66.68 | 69.50 | 69.50 | 2,838,600 |
| Jan 19, 2023 | 66.29 | 67.86 | 66.25 | 66.83 | 66.83 | 2,180,100 |
| Jan 18, 2023 | 71.00 | 71.37 | 67.43 | 67.48 | 67.48 | 3,085,800 |
| Jan 17, 2023 | 69.50 | 70.20 | 67.78 | 69.87 | 69.87 | 3,776,800 |
| Jan 13, 2023 | 69.09 | 70.60 | 68.63 | 69.49 | 69.49 | 2,344,200 |
| Jan 12, 2023 | 69.83 | 70.03 | 67.63 | 69.91 | 69.91 | 3,177,700 |
| Jan 11, 2023 | 70.98 | 71.37 | 68.70 | 70.01 | 70.01 | 3,343,500 |
| Jan 10, 2023 | 69.54 | 71.24 | 69.53 | 70.86 | 70.86 | 1,851,200 |
| Jan 09, 2023 | 69.81 | 72.17 | 68.57 | 70.08 | 70.08 | 3,403,000 |
| Jan 06, 2023 | 65.97 | 69.90 | 65.60 | 69.51 | 69.51 | 4,079,800 |
| Jan 05, 2023 | 66.80 | 67.12 | 64.93 | 65.62 | 65.62 | 2,040,100 |
| Jan 04, 2023 | 67.62 | 68.01 | 65.88 | 67.65 | 67.65 | 3,209,600 |
| Jan 03, 2023 | 69.01 | 69.33 | 66.16 | 66.66 | 66.66 | 2,797,600 |
| Dec 30, 2022 | 66.55 | 67.82 | 66.36 | 67.74 | 67.74 | 1,874,600 |
| Dec 29, 2022 | 66.28 | 68.35 | 66.18 | 68.00 | 68.00 | 2,135,300 |
| Dec 28, 2022 | 65.25 | 66.85 | 64.77 | 65.36 | 65.36 | 2,311,200 |
| Dec 27, 2022 | 64.75 | 66.18 | 63.55 | 65.46 | 65.46 | 3,581,800 |
| Dec 23, 2022 | 65.61 | 66.66 | 65.01 | 65.89 | 65.89 | 2,209,200 |
| Dec 22, 2022 | 68.37 | 68.58 | 64.83 | 65.94 | 65.94 | 4,180,100 |
| Dec 21, 2022 | 68.71 | 70.96 | 67.88 | 69.93 | 69.93 | 3,254,100 |
| Dec 20, 2022 | 68.45 | 70.34 | 67.92 | 68.56 | 68.56 | 2,936,000 |
| Dec 19, 2022 | 69.41 | 70.25 | 68.85 | 69.09 | 69.09 | 3,182,500 |
| Dec 16, 2022 | 69.82 | 70.79 | 69.55 | 69.86 | 69.86 | 4,695,600 |
| Dec 15, 2022 | 71.68 | 72.31 | 69.81 | 70.20 | 70.20 | 3,700,700 |
| Dec 14, 2022 | 73.65 | 75.08 | 72.03 | 73.22 | 73.22 | 3,570,300 |
| Dec 13, 2022 | 77.53 | 79.38 | 73.01 | 74.05 | 74.05 | 4,017,800 |
| Dec 12, 2022 | 70.91 | 73.72 | 70.11 | 73.69 | 73.69 | 2,836,900 |
| Dec 09, 2022 | 72.33 | 73.74 | 71.85 | 72.16 | 72.16 | 2,185,200 |
| Dec 08, 2022 | 70.12 | 72.41 | 68.88 | 72.36 | 72.36 | 3,056,300 |
| Dec 07, 2022 | 71.25 | 71.46 | 69.74 | 69.87 | 69.87 | 3,422,100 |
| Dec 06, 2022 | 72.79 | 73.00 | 70.88 | 71.47 | 71.47 | 2,661,100 |
| Dec 05, 2022 | 74.26 | 75.22 | 72.54 | 72.90 | 72.90 | 2,942,800 |
| Dec 02, 2022 | 74.58 | 76.36 | 73.85 | 74.31 | 74.31 | 3,296,300 |
| Dec 01, 2022 | 75.89 | 81.69 | 75.86 | 77.43 | 77.43 | 4,777,700 |
| Nov 30, 2022 | 70.76 | 75.44 | 69.54 | 75.43 | 75.43 | 6,213,800 |
| Nov 29, 2022 | 71.66 | 72.62 | 70.29 | 70.57 | 70.57 | 4,879,300 |
| Nov 28, 2022 | 74.72 | 76.50 | 71.30 | 71.59 | 71.59 | 6,245,400 |
| Nov 25, 2022 | 75.31 | 76.99 | 74.83 | 75.40 | 75.40 | 2,658,000 |
| Nov 23, 2022 | 76.14 | 77.28 | 74.85 | 76.14 | 76.14 | 4,938,100 |
| Nov 22, 2022 | 75.18 | 77.44 | 71.90 | 77.15 | 77.15 | 15,729,400 |
| Nov 21, 2022 | 81.21 | 82.52 | 79.77 | 80.26 | 80.26 | 7,234,000 |
| Nov 18, 2022 | 83.34 | 83.61 | 80.14 | 81.64 | 81.64 | 3,125,300 |
| Nov 17, 2022 | 81.20 | 83.21 | 80.34 | 82.59 | 82.59 | 2,284,100 |
| Nov 16, 2022 | 85.06 | 85.23 | 83.13 | 83.50 | 83.50 | 2,709,400 |
| Nov 15, 2022 | 88.25 | 89.37 | 85.72 | 87.44 | 87.44 | 2,776,500 |
| Nov 14, 2022 | 86.72 | 87.99 | 84.21 | 84.35 | 84.35 | 2,883,600 |
| Nov 11, 2022 | 81.46 | 89.67 | 80.05 | 88.32 | 88.32 | 5,906,400 |
| Nov 10, 2022 | 76.87 | 82.35 | 76.75 | 82.23 | 82.23 | 4,908,600 |
| Nov 09, 2022 | 77.53 | 77.53 | 70.92 | 71.84 | 71.84 | 6,019,800 |
| Nov 08, 2022 | 80.22 | 81.93 | 78.01 | 78.31 | 78.31 | 3,987,100 |
| Nov 07, 2022 | 78.07 | 80.32 | 77.26 | 79.61 | 79.61 | 3,317,800 |
| Nov 04, 2022 | 79.44 | 79.74 | 75.83 | 77.46 | 77.46 | 3,969,300 |
| Nov 03, 2022 | 77.80 | 81.23 | 77.23 | 78.39 | 78.39 | 3,156,400 |
| Nov 02, 2022 | 83.28 | 84.36 | 78.59 | 78.60 | 78.60 | 3,381,000 |
| Nov 01, 2022 | 85.50 | 86.31 | 82.79 | 82.89 | 82.89 | 1,834,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
