Canada markets open in 4 hours 30 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.80-0.54 (-0.78%)
At close: 04:00PM EDT
68.17 -0.63 (-0.92%)
Pre-Market: 04:52AM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202369.5070.0568.7768.8068.802,213,800
Sept 19, 202370.1270.5568.6469.3469.342,399,000
Sept 18, 202370.8171.1269.7870.6370.631,958,700
Sept 15, 202371.5772.4570.6571.1171.116,238,300
Sept 14, 202370.0371.8870.0071.5771.573,201,400
Sept 13, 202370.0270.3568.8169.8469.843,349,000
Sept 12, 202370.6971.7870.2570.2770.272,880,400
Sept 11, 202371.5872.9171.1371.7871.784,245,300
Sept 08, 202373.6873.8071.6472.0672.063,882,800
Sept 07, 202373.1974.8272.3473.6873.683,948,300
Sept 06, 202373.0074.0872.6074.0074.003,579,900
Sept 05, 202370.9875.9070.7273.2873.289,151,400
Sept 01, 202371.7972.4271.4371.7271.724,024,300
Aug 31, 202369.1672.5568.7971.0371.036,456,800
Aug 30, 202368.5469.2767.9168.6768.672,080,600
Aug 29, 202367.4168.9266.8668.8168.812,446,200
Aug 28, 202368.2368.5667.1967.5767.571,841,300
Aug 25, 202366.6767.9666.5167.7067.702,454,200
Aug 24, 202369.1869.1966.9466.9566.952,956,400
Aug 23, 202366.2569.5466.1568.1768.177,339,600
Aug 22, 202367.1867.3763.5865.8365.8313,083,400
Aug 21, 202366.5567.9466.5067.2767.279,917,400
Aug 18, 202364.4566.8264.3366.2966.293,202,900
Aug 17, 202365.2466.3465.1865.3665.362,315,600
Aug 16, 202365.7366.7165.3665.3865.382,080,800
Aug 15, 202367.0067.4165.9566.0666.062,567,500
Aug 14, 202366.2067.5665.5967.5567.552,202,300
Aug 11, 202366.5567.2566.2366.6066.601,507,100
Aug 10, 202367.8168.7966.9767.4767.471,976,400
Aug 09, 202367.5167.6166.1566.5566.552,142,900
Aug 08, 202367.4767.9265.7167.5567.553,562,000
Aug 07, 202369.0969.1967.6368.6668.662,459,000
Aug 04, 202370.3070.9569.0469.0669.063,077,200
Aug 03, 202369.1070.6269.0569.8969.891,945,000
Aug 02, 202371.5271.5269.6869.8969.893,067,000
Aug 01, 202372.9373.0471.8772.9172.912,064,400
Jul 31, 202373.2874.1972.8673.3573.353,002,000
Jul 28, 202373.3574.5572.8573.0873.082,742,200
Jul 27, 202372.1874.5571.9972.3972.393,944,100
Jul 26, 202369.0071.3768.5471.1071.102,885,300
Jul 25, 202369.9570.6169.2869.3369.332,341,000
Jul 24, 202371.0071.6069.2769.5169.512,884,400
Jul 21, 202370.4371.4970.0471.0371.035,676,600
Jul 20, 202372.6773.3569.7969.8069.803,118,100
Jul 19, 202372.9075.1072.6673.9273.924,190,700
Jul 18, 202373.0373.8871.3172.2872.284,008,500
Jul 17, 202370.4473.4670.0572.8472.844,514,600
Jul 14, 202371.5071.9970.1970.5970.593,854,900
Jul 13, 202370.2971.4569.2071.2471.243,309,000
Jul 12, 202370.2570.9568.9469.8069.803,062,600
Jul 11, 202367.7469.8967.6669.7469.743,459,000
Jul 10, 202364.7067.6664.6067.6267.623,439,400
Jul 07, 202364.7466.2264.5565.6765.672,184,800
Jul 06, 202366.3766.5964.3364.6964.693,178,300
Jul 05, 202367.8268.3567.1867.6567.652,228,300
Jul 03, 202367.7369.3267.7368.2968.291,623,100
Jun 30, 202368.5368.5667.6367.8867.882,055,000
Jun 29, 202368.5568.5567.1567.6067.602,572,000
Jun 28, 202367.9769.0667.5468.6968.692,466,800
Jun 27, 202367.0368.3466.6268.0568.052,866,700
Jun 26, 202366.5467.8666.4166.6266.622,457,100
Jun 23, 202366.4867.4965.7666.6266.625,295,000
Jun 22, 202366.5967.4865.6167.4567.452,319,700
Jun 21, 202370.5171.0066.8566.9366.934,120,000
Jun 20, 202369.2171.4969.0670.5670.564,056,000
Jun 16, 202370.1270.4769.0170.0670.064,804,100
Jun 15, 202367.7470.3567.6669.9469.943,164,200
Jun 14, 202368.4369.0866.9468.4068.403,658,800
Jun 13, 202369.4369.8968.4268.8268.824,048,000
Jun 12, 202367.1470.3566.6669.1869.185,276,200
Jun 09, 202368.0568.8466.6067.1467.144,058,900
Jun 08, 202366.5067.1765.9266.7466.742,889,300
Jun 07, 202369.9870.8366.0766.5066.505,368,900
Jun 06, 202368.4469.7068.0469.5069.503,752,500
Jun 05, 202366.7569.6865.0069.0269.028,417,400
Jun 02, 202368.7669.0967.0367.0967.093,735,000
Jun 01, 202366.1768.7366.0767.8367.833,369,000
May 31, 202365.3667.3565.0667.1367.135,525,800
May 30, 202367.0067.2663.9365.6865.684,622,300
May 26, 202365.4368.4865.1566.2766.275,949,600
May 25, 202362.4565.5561.5665.1265.126,533,200
May 24, 202364.9066.4562.3562.6362.637,582,600
May 23, 202369.0069.1065.1865.6565.6516,952,700
May 22, 202369.3571.9968.8571.4171.419,631,800
May 19, 202369.1770.1268.7769.3769.373,778,300
May 18, 202367.8369.6767.6369.5369.533,934,600
May 17, 202366.0967.9564.9167.8567.854,060,200
May 16, 202365.8666.5965.5265.9965.992,829,500
May 15, 202363.4066.0563.3066.0366.033,559,800
May 12, 202364.4164.4163.2963.6963.692,652,900
May 11, 202364.7365.0563.7264.4564.452,344,200
May 10, 202364.1465.6764.0564.4364.433,533,400
May 09, 202362.2664.5562.2163.5663.564,133,900
May 08, 202363.4563.9562.5062.9362.932,791,200
May 05, 202363.1364.0862.8563.4063.403,189,100
May 04, 202360.5363.1060.5362.2262.223,800,600
May 03, 202361.4361.9260.4860.8260.823,585,500
May 02, 202361.3762.0260.8761.1961.193,202,700
May 01, 202361.4061.9461.0561.6861.682,687,700
Apr 28, 202361.2961.9660.4561.4361.434,256,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...