Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 59.92 | 60.65 | 59.59 | 60.09 | 60.09 | 1,906,300 |
| Jul 25, 2024 | 58.29 | 60.48 | 57.98 | 59.61 | 59.61 | 3,238,900 |
| Jul 24, 2024 | 59.23 | 59.65 | 58.00 | 58.16 | 58.16 | 2,495,100 |
| Jul 23, 2024 | 58.47 | 59.92 | 58.47 | 59.42 | 59.42 | 2,466,300 |
| Jul 22, 2024 | 59.13 | 59.25 | 58.13 | 58.64 | 58.64 | 1,985,500 |
| Jul 19, 2024 | 58.83 | 59.09 | 58.27 | 58.87 | 58.87 | 1,857,400 |
| Jul 18, 2024 | 59.00 | 59.74 | 58.79 | 59.15 | 59.15 | 2,342,500 |
| Jul 17, 2024 | 58.89 | 59.38 | 58.63 | 59.10 | 59.10 | 2,352,300 |
| Jul 16, 2024 | 58.25 | 59.19 | 58.12 | 59.16 | 59.16 | 2,449,600 |
| Jul 15, 2024 | 57.64 | 59.03 | 57.47 | 58.33 | 58.33 | 3,053,100 |
| Jul 12, 2024 | 56.61 | 57.73 | 56.48 | 57.58 | 57.58 | 3,438,000 |
| Jul 11, 2024 | 56.06 | 57.39 | 56.06 | 56.60 | 56.60 | 3,515,300 |
| Jul 10, 2024 | 56.70 | 57.05 | 55.78 | 56.00 | 56.00 | 4,015,100 |
| Jul 09, 2024 | 57.15 | 57.68 | 56.74 | 56.88 | 56.88 | 3,946,200 |
| Jul 08, 2024 | 58.19 | 58.32 | 57.23 | 57.40 | 57.40 | 2,882,500 |
| Jul 05, 2024 | 58.69 | 58.91 | 58.22 | 58.26 | 58.26 | 1,958,100 |
| Jul 03, 2024 | 58.27 | 58.78 | 58.17 | 58.63 | 58.63 | 1,415,900 |
| Jul 02, 2024 | 59.37 | 59.86 | 58.29 | 58.34 | 58.34 | 1,922,400 |
| Jul 01, 2024 | 59.10 | 59.41 | 58.83 | 59.21 | 59.21 | 1,937,900 |
| Jun 28, 2024 | 58.67 | 59.68 | 58.55 | 59.19 | 59.19 | 3,749,400 |
| Jun 27, 2024 | 57.41 | 58.51 | 56.95 | 58.47 | 58.47 | 4,181,500 |
| Jun 26, 2024 | 57.79 | 57.95 | 57.28 | 57.54 | 57.54 | 2,541,000 |
| Jun 25, 2024 | 57.71 | 58.30 | 57.37 | 57.79 | 57.79 | 2,455,400 |
| Jun 24, 2024 | 58.61 | 58.90 | 57.44 | 57.81 | 57.81 | 3,511,100 |
| Jun 21, 2024 | 58.00 | 59.20 | 57.76 | 58.88 | 58.88 | 9,509,900 |
| Jun 20, 2024 | 56.12 | 58.37 | 55.63 | 58.31 | 58.31 | 4,351,000 |
| Jun 18, 2024 | 57.13 | 57.31 | 56.09 | 56.21 | 56.21 | 3,217,800 |
| Jun 17, 2024 | 57.40 | 57.57 | 56.40 | 56.95 | 56.95 | 4,355,900 |
| Jun 14, 2024 | 57.93 | 58.16 | 57.33 | 57.74 | 57.74 | 3,014,700 |
| Jun 13, 2024 | 60.26 | 60.50 | 57.93 | 57.94 | 57.94 | 4,662,600 |
| Jun 12, 2024 | 63.49 | 63.50 | 60.35 | 60.52 | 60.52 | 3,725,000 |
| Jun 11, 2024 | 62.99 | 63.23 | 61.71 | 62.85 | 62.85 | 1,963,900 |
| Jun 10, 2024 | 62.43 | 63.32 | 62.42 | 62.96 | 62.96 | 3,631,500 |
| Jun 07, 2024 | 62.78 | 63.44 | 62.58 | 62.84 | 62.84 | 2,514,300 |
| Jun 06, 2024 | 62.00 | 63.78 | 61.90 | 63.11 | 63.11 | 3,201,400 |
| Jun 05, 2024 | 61.78 | 62.45 | 61.63 | 62.09 | 62.09 | 2,566,400 |
| Jun 04, 2024 | 61.60 | 62.10 | 61.32 | 61.53 | 61.53 | 2,063,800 |
| Jun 03, 2024 | 61.80 | 62.49 | 61.47 | 61.73 | 61.73 | 2,873,300 |
| May 31, 2024 | 60.65 | 61.42 | 60.20 | 61.34 | 61.34 | 4,489,100 |
| May 30, 2024 | 61.35 | 61.58 | 60.10 | 60.53 | 60.53 | 3,402,300 |
| May 29, 2024 | 61.42 | 61.89 | 61.21 | 61.36 | 61.36 | 2,351,100 |
| May 28, 2024 | 62.96 | 63.09 | 61.70 | 62.06 | 62.06 | 2,994,000 |
| May 24, 2024 | 62.17 | 63.45 | 62.17 | 63.01 | 63.01 | 7,322,100 |
| May 23, 2024 | 64.64 | 64.68 | 62.19 | 62.42 | 62.42 | 3,007,500 |
| May 22, 2024 | 64.00 | 65.20 | 63.55 | 64.38 | 64.38 | 2,986,200 |
| May 21, 2024 | 62.81 | 65.40 | 62.61 | 63.86 | 63.86 | 8,015,200 |
| May 20, 2024 | 64.12 | 64.50 | 63.57 | 64.09 | 64.09 | 6,125,600 |
| May 17, 2024 | 63.61 | 64.18 | 63.52 | 64.16 | 64.16 | 3,152,100 |
| May 16, 2024 | 63.55 | 64.14 | 63.09 | 63.96 | 63.96 | 2,612,000 |
| May 15, 2024 | 64.15 | 64.19 | 62.77 | 63.81 | 63.81 | 2,387,200 |
| May 14, 2024 | 63.75 | 64.17 | 63.09 | 63.53 | 63.53 | 2,788,100 |
| May 13, 2024 | 62.29 | 63.46 | 62.18 | 63.11 | 63.11 | 2,894,100 |
| May 10, 2024 | 61.28 | 62.08 | 61.20 | 61.97 | 61.97 | 2,242,500 |
| May 09, 2024 | 61.13 | 62.12 | 61.03 | 61.13 | 61.13 | 2,525,300 |
| May 08, 2024 | 61.65 | 63.04 | 61.02 | 61.23 | 61.23 | 2,697,200 |
| May 07, 2024 | 61.96 | 62.36 | 61.76 | 62.14 | 62.14 | 2,261,600 |
| May 06, 2024 | 61.82 | 62.24 | 61.53 | 61.82 | 61.82 | 2,825,500 |
| May 03, 2024 | 63.53 | 63.77 | 61.34 | 61.82 | 61.82 | 3,041,900 |
| May 02, 2024 | 62.30 | 63.18 | 61.80 | 62.83 | 62.83 | 2,731,800 |
| May 01, 2024 | 60.90 | 62.29 | 60.69 | 61.61 | 61.61 | 2,445,800 |
| Apr 30, 2024 | 62.71 | 62.95 | 60.89 | 61.10 | 61.10 | 2,544,700 |
| Apr 29, 2024 | 62.50 | 63.83 | 62.50 | 63.32 | 63.32 | 3,034,900 |
| Apr 26, 2024 | 61.44 | 62.06 | 61.26 | 62.00 | 62.00 | 2,801,200 |
| Apr 25, 2024 | 60.40 | 61.16 | 60.32 | 61.04 | 61.04 | 2,518,200 |
| Apr 24, 2024 | 61.91 | 62.17 | 60.98 | 61.65 | 61.65 | 3,215,300 |
| Apr 23, 2024 | 59.63 | 61.76 | 59.63 | 61.62 | 61.62 | 3,891,000 |
| Apr 22, 2024 | 59.94 | 60.07 | 58.88 | 59.54 | 59.54 | 2,905,900 |
| Apr 19, 2024 | 59.81 | 60.21 | 59.08 | 59.45 | 59.45 | 2,492,500 |
| Apr 18, 2024 | 60.25 | 60.75 | 59.61 | 59.94 | 59.94 | 4,223,900 |
| Apr 17, 2024 | 59.28 | 59.79 | 59.01 | 59.08 | 59.08 | 2,034,200 |
| Apr 16, 2024 | 60.20 | 60.28 | 59.26 | 59.28 | 59.28 | 2,241,800 |
| Apr 15, 2024 | 61.71 | 61.79 | 59.76 | 60.24 | 60.24 | 3,361,200 |
| Apr 12, 2024 | 62.07 | 62.50 | 61.57 | 61.63 | 61.63 | 2,700,500 |
| Apr 11, 2024 | 62.70 | 62.82 | 62.02 | 62.52 | 62.52 | 2,009,200 |
| Apr 10, 2024 | 62.40 | 62.90 | 61.55 | 62.22 | 62.22 | 3,166,200 |
| Apr 09, 2024 | 62.97 | 64.63 | 62.81 | 63.85 | 63.85 | 3,284,100 |
| Apr 08, 2024 | 62.22 | 63.66 | 61.70 | 63.01 | 63.01 | 3,309,100 |
| Apr 05, 2024 | 63.07 | 63.42 | 62.62 | 62.94 | 62.94 | 2,291,400 |
| Apr 04, 2024 | 63.51 | 64.33 | 63.03 | 63.28 | 63.28 | 2,614,500 |
| Apr 03, 2024 | 63.47 | 63.85 | 63.01 | 63.22 | 63.22 | 2,831,600 |
| Apr 02, 2024 | 63.51 | 64.10 | 63.23 | 63.78 | 63.78 | 2,927,700 |
| Apr 01, 2024 | 67.04 | 67.04 | 64.62 | 64.73 | 64.73 | 2,955,100 |
| Mar 28, 2024 | 66.86 | 66.86 | 65.33 | 65.37 | 65.37 | 2,605,800 |
| Mar 27, 2024 | 66.61 | 66.96 | 65.93 | 66.62 | 66.62 | 1,882,900 |
| Mar 26, 2024 | 67.00 | 67.39 | 66.18 | 66.35 | 66.35 | 1,642,100 |
| Mar 25, 2024 | 65.85 | 66.94 | 65.35 | 66.71 | 66.71 | 2,227,000 |
| Mar 22, 2024 | 66.35 | 66.41 | 65.58 | 65.96 | 65.96 | 1,521,200 |
| Mar 21, 2024 | 67.27 | 67.27 | 66.42 | 66.54 | 66.54 | 1,702,400 |
| Mar 20, 2024 | 66.66 | 67.26 | 65.97 | 66.86 | 66.86 | 1,594,900 |
| Mar 19, 2024 | 65.50 | 67.00 | 65.35 | 66.53 | 66.53 | 2,341,900 |
| Mar 18, 2024 | 66.31 | 67.22 | 66.00 | 66.23 | 66.23 | 2,132,700 |
| Mar 15, 2024 | 66.74 | 67.61 | 65.89 | 65.96 | 65.96 | 5,674,700 |
| Mar 14, 2024 | 68.56 | 68.88 | 66.87 | 67.26 | 67.26 | 1,902,800 |
| Mar 13, 2024 | 69.74 | 69.95 | 68.34 | 68.44 | 68.44 | 2,402,900 |
| Mar 12, 2024 | 70.00 | 70.57 | 69.30 | 69.88 | 69.88 | 3,160,600 |
| Mar 11, 2024 | 67.19 | 70.26 | 67.13 | 69.68 | 69.68 | 4,434,000 |
| Mar 08, 2024 | 67.66 | 68.29 | 67.15 | 67.16 | 67.16 | 2,982,200 |
| Mar 07, 2024 | 66.55 | 67.46 | 66.55 | 67.03 | 67.03 | 2,483,500 |
| Mar 06, 2024 | 67.19 | 67.78 | 66.31 | 66.42 | 66.42 | 2,925,100 |
| Mar 05, 2024 | 68.73 | 69.19 | 66.06 | 66.49 | 66.49 | 4,874,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.