Canada markets close in 1 hour 44 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.24+0.52 (+0.33%)
As of 02:16PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022156.32162.98156.00160.24160.242,695,070
Jan. 14, 2022161.42164.89156.88159.72159.724,693,900
Jan. 13, 2022170.10170.39162.00162.10162.104,612,500
Jan. 12, 2022177.00179.90169.70170.65170.652,704,300
Jan. 11, 2022172.15178.88169.45175.97175.972,411,000
Jan. 10, 2022169.32173.23164.90172.56172.563,502,300
Jan. 07, 2022176.05180.67170.72171.60171.603,087,500
Jan. 06, 2022173.09181.88171.23176.33176.334,002,500
Jan. 05, 2022175.98183.67174.29174.88174.883,772,300
Jan. 04, 2022183.32183.55172.10179.85179.855,269,800
Jan. 03, 2022184.44184.91177.24184.26184.263,171,900
Dec. 31, 2021189.20191.61183.62183.91183.912,806,200
Dec. 30, 2021182.32192.91180.84190.52190.524,141,900
Dec. 29, 2021184.00185.21179.79181.81181.812,565,700
Dec. 28, 2021186.60190.63183.09183.77183.773,129,100
Dec. 27, 2021189.54190.44185.66187.44187.443,068,500
Dec. 23, 2021191.00193.41186.65191.65191.653,106,600
Dec. 22, 2021197.05200.25190.42193.13193.132,865,900
Dec. 21, 2021199.04200.53191.67199.42199.424,246,800
Dec. 20, 2021205.00205.22197.02197.97197.977,774,100
Dec. 17, 2021184.12201.69183.35199.74199.7410,459,800
Dec. 16, 2021183.79185.72177.00182.40182.404,224,400
Dec. 15, 2021181.13185.46174.66183.73183.734,792,300
Dec. 14, 2021180.57183.42178.80181.94181.943,511,200
Dec. 13, 2021181.86188.97181.00184.57184.572,767,800
Dec. 10, 2021188.27191.36183.91185.25185.252,138,200
Dec. 09, 2021195.16198.51185.65188.27188.273,797,200
Dec. 08, 2021188.29195.98184.30194.86194.863,320,800
Dec. 07, 2021187.85190.87185.58189.06189.063,988,300
Dec. 06, 2021180.63186.13175.27185.84185.844,157,900
Dec. 03, 2021187.73187.83177.12183.92183.928,927,200
Dec. 02, 2021195.44198.49188.37191.75191.756,610,800
Dec. 01, 2021211.42211.50196.27197.71197.717,560,800
Nov. 30, 2021220.66221.40207.40211.41211.415,916,200
Nov. 29, 2021216.43219.36208.46218.98218.987,035,400
Nov. 26, 2021235.70235.97219.21220.21220.2110,808,600
Nov. 24, 2021203.90211.50202.02208.30208.309,218,600
Nov. 23, 2021218.05218.61195.80206.64206.6425,297,500
Nov. 22, 2021249.26251.70238.20242.28242.288,012,800
Nov. 19, 2021262.24265.23249.33251.30251.303,877,500
Nov. 18, 2021260.88263.50254.58255.75255.752,353,700
Nov. 17, 2021264.00266.19261.52263.71263.712,417,300
Nov. 16, 2021263.00268.88261.21264.49264.491,972,000
Nov. 15, 2021255.00265.33255.00263.71263.713,994,900
Nov. 12, 2021248.38255.14245.53254.97254.973,167,900
Nov. 11, 2021251.27253.19245.16247.60247.603,286,200
Nov. 10, 2021257.01259.47249.00251.26251.264,903,900
Nov. 09, 2021260.99265.66257.57258.40258.403,022,500
Nov. 08, 2021262.65263.18257.94259.90259.903,944,100
Nov. 05, 2021267.10275.64259.77264.70264.705,373,200
Nov. 04, 2021286.22291.31280.73282.20282.201,986,800
Nov. 03, 2021280.22286.05274.02285.66285.662,435,800
Nov. 02, 2021281.10286.45276.27280.29280.292,092,700
Nov. 01, 2021273.20279.47271.34278.94278.942,773,200
Oct. 29, 2021272.02276.61271.60274.65274.651,493,800
Oct. 28, 2021271.16278.26269.21276.58276.581,594,800
Oct. 27, 2021278.94282.48272.25272.81272.813,104,800
Oct. 26, 2021283.33286.94277.77278.70278.702,422,000
Oct. 25, 2021276.04282.98275.72279.79279.792,925,600
Oct. 22, 2021283.51286.66276.12277.58277.583,320,500
Oct. 21, 2021273.64278.14272.60274.78274.781,496,600
Oct. 20, 2021277.35280.20272.67275.71275.711,740,700
Oct. 19, 2021274.53279.81273.83276.40276.402,379,400
Oct. 18, 2021265.67274.83265.50274.23274.232,649,200
Oct. 15, 2021267.00267.98264.25266.32266.322,794,100
Oct. 14, 2021270.50274.00266.84267.01267.013,063,900
Oct. 13, 2021257.74268.28257.30266.24266.243,764,800
Oct. 12, 2021255.27257.34253.10255.49255.493,061,100
Oct. 11, 2021252.18258.41252.00253.97253.971,722,500
Oct. 08, 2021257.23260.54253.63255.05255.052,261,900
Oct. 07, 2021254.43258.48253.81256.27256.272,672,200
Oct. 06, 2021251.30257.88250.11253.65253.653,905,500
Oct. 05, 2021259.84262.74256.85257.12257.123,712,100
Oct. 04, 2021264.24264.57253.41259.58259.585,004,600
Oct. 01, 2021268.77274.57262.70267.51267.518,664,800
Sep. 30, 2021257.39264.88255.25261.50261.504,733,100
Sep. 29, 2021262.32266.86256.88257.41257.414,316,300
Sep. 28, 2021269.49270.61259.80261.89261.895,212,900
Sep. 27, 2021269.49275.24266.11272.88272.883,084,100
Sep. 24, 2021274.64275.90267.19272.36272.364,051,700
Sep. 23, 2021279.91280.36275.45276.19276.192,867,900
Sep. 22, 2021276.20279.39275.25277.95277.952,973,700
Sep. 21, 2021281.03281.17275.07278.24278.244,168,300
Sep. 20, 2021278.65285.00276.91280.67280.673,905,300
Sep. 17, 2021279.79287.78278.37287.68287.685,423,400
Sep. 16, 2021277.68279.29273.50278.22278.224,676,300
Sep. 15, 2021282.33283.07277.02279.12279.124,647,400
Sep. 14, 2021290.34291.88280.92281.44281.446,036,800
Sep. 13, 2021300.16300.27289.82290.24290.244,916,100
Sep. 10, 2021296.91306.26296.81301.50301.506,089,600
Sep. 09, 2021292.16297.57291.13295.86295.863,350,100
Sep. 08, 2021299.55299.96290.53293.60293.603,934,400
Sep. 07, 2021298.30300.98294.80299.96299.964,251,900
Sep. 03, 2021295.33301.80292.03298.29298.296,127,900
Sep. 02, 2021292.80296.69290.41295.09295.096,645,200
Sep. 01, 2021292.85299.40290.05290.86290.8614,996,000
Aug. 31, 2021294.00295.87288.30289.50289.5034,582,900
Aug. 30, 2021341.70348.30339.65347.50347.5010,094,400
Aug. 27, 2021343.88344.78337.65340.81340.813,089,600
Aug. 26, 2021350.75357.93340.25340.63340.634,849,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...