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:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2023 | 69.50 | 70.05 | 68.77 | 68.80 | 68.80 | 2,213,800 |
| Sept 19, 2023 | 70.12 | 70.55 | 68.64 | 69.34 | 69.34 | 2,399,000 |
| Sept 18, 2023 | 70.81 | 71.12 | 69.78 | 70.63 | 70.63 | 1,958,700 |
| Sept 15, 2023 | 71.57 | 72.45 | 70.65 | 71.11 | 71.11 | 6,238,300 |
| Sept 14, 2023 | 70.03 | 71.88 | 70.00 | 71.57 | 71.57 | 3,201,400 |
| Sept 13, 2023 | 70.02 | 70.35 | 68.81 | 69.84 | 69.84 | 3,349,000 |
| Sept 12, 2023 | 70.69 | 71.78 | 70.25 | 70.27 | 70.27 | 2,880,400 |
| Sept 11, 2023 | 71.58 | 72.91 | 71.13 | 71.78 | 71.78 | 4,245,300 |
| Sept 08, 2023 | 73.68 | 73.80 | 71.64 | 72.06 | 72.06 | 3,882,800 |
| Sept 07, 2023 | 73.19 | 74.82 | 72.34 | 73.68 | 73.68 | 3,948,300 |
| Sept 06, 2023 | 73.00 | 74.08 | 72.60 | 74.00 | 74.00 | 3,579,900 |
| Sept 05, 2023 | 70.98 | 75.90 | 70.72 | 73.28 | 73.28 | 9,151,400 |
| Sept 01, 2023 | 71.79 | 72.42 | 71.43 | 71.72 | 71.72 | 4,024,300 |
| Aug 31, 2023 | 69.16 | 72.55 | 68.79 | 71.03 | 71.03 | 6,456,800 |
| Aug 30, 2023 | 68.54 | 69.27 | 67.91 | 68.67 | 68.67 | 2,080,600 |
| Aug 29, 2023 | 67.41 | 68.92 | 66.86 | 68.81 | 68.81 | 2,446,200 |
| Aug 28, 2023 | 68.23 | 68.56 | 67.19 | 67.57 | 67.57 | 1,841,300 |
| Aug 25, 2023 | 66.67 | 67.96 | 66.51 | 67.70 | 67.70 | 2,454,200 |
| Aug 24, 2023 | 69.18 | 69.19 | 66.94 | 66.95 | 66.95 | 2,956,400 |
| Aug 23, 2023 | 66.25 | 69.54 | 66.15 | 68.17 | 68.17 | 7,339,600 |
| Aug 22, 2023 | 67.18 | 67.37 | 63.58 | 65.83 | 65.83 | 13,083,400 |
| Aug 21, 2023 | 66.55 | 67.94 | 66.50 | 67.27 | 67.27 | 9,917,400 |
| Aug 18, 2023 | 64.45 | 66.82 | 64.33 | 66.29 | 66.29 | 3,202,900 |
| Aug 17, 2023 | 65.24 | 66.34 | 65.18 | 65.36 | 65.36 | 2,315,600 |
| Aug 16, 2023 | 65.73 | 66.71 | 65.36 | 65.38 | 65.38 | 2,080,800 |
| Aug 15, 2023 | 67.00 | 67.41 | 65.95 | 66.06 | 66.06 | 2,567,500 |
| Aug 14, 2023 | 66.20 | 67.56 | 65.59 | 67.55 | 67.55 | 2,202,300 |
| Aug 11, 2023 | 66.55 | 67.25 | 66.23 | 66.60 | 66.60 | 1,507,100 |
| Aug 10, 2023 | 67.81 | 68.79 | 66.97 | 67.47 | 67.47 | 1,976,400 |
| Aug 09, 2023 | 67.51 | 67.61 | 66.15 | 66.55 | 66.55 | 2,142,900 |
| Aug 08, 2023 | 67.47 | 67.92 | 65.71 | 67.55 | 67.55 | 3,562,000 |
| Aug 07, 2023 | 69.09 | 69.19 | 67.63 | 68.66 | 68.66 | 2,459,000 |
| Aug 04, 2023 | 70.30 | 70.95 | 69.04 | 69.06 | 69.06 | 3,077,200 |
| Aug 03, 2023 | 69.10 | 70.62 | 69.05 | 69.89 | 69.89 | 1,945,000 |
| Aug 02, 2023 | 71.52 | 71.52 | 69.68 | 69.89 | 69.89 | 3,067,000 |
| Aug 01, 2023 | 72.93 | 73.04 | 71.87 | 72.91 | 72.91 | 2,064,400 |
| Jul 31, 2023 | 73.28 | 74.19 | 72.86 | 73.35 | 73.35 | 3,002,000 |
| Jul 28, 2023 | 73.35 | 74.55 | 72.85 | 73.08 | 73.08 | 2,742,200 |
| Jul 27, 2023 | 72.18 | 74.55 | 71.99 | 72.39 | 72.39 | 3,944,100 |
| Jul 26, 2023 | 69.00 | 71.37 | 68.54 | 71.10 | 71.10 | 2,885,300 |
| Jul 25, 2023 | 69.95 | 70.61 | 69.28 | 69.33 | 69.33 | 2,341,000 |
| Jul 24, 2023 | 71.00 | 71.60 | 69.27 | 69.51 | 69.51 | 2,884,400 |
| Jul 21, 2023 | 70.43 | 71.49 | 70.04 | 71.03 | 71.03 | 5,676,600 |
| Jul 20, 2023 | 72.67 | 73.35 | 69.79 | 69.80 | 69.80 | 3,118,100 |
| Jul 19, 2023 | 72.90 | 75.10 | 72.66 | 73.92 | 73.92 | 4,190,700 |
| Jul 18, 2023 | 73.03 | 73.88 | 71.31 | 72.28 | 72.28 | 4,008,500 |
| Jul 17, 2023 | 70.44 | 73.46 | 70.05 | 72.84 | 72.84 | 4,514,600 |
| Jul 14, 2023 | 71.50 | 71.99 | 70.19 | 70.59 | 70.59 | 3,854,900 |
| Jul 13, 2023 | 70.29 | 71.45 | 69.20 | 71.24 | 71.24 | 3,309,000 |
| Jul 12, 2023 | 70.25 | 70.95 | 68.94 | 69.80 | 69.80 | 3,062,600 |
| Jul 11, 2023 | 67.74 | 69.89 | 67.66 | 69.74 | 69.74 | 3,459,000 |
| Jul 10, 2023 | 64.70 | 67.66 | 64.60 | 67.62 | 67.62 | 3,439,400 |
| Jul 07, 2023 | 64.74 | 66.22 | 64.55 | 65.67 | 65.67 | 2,184,800 |
| Jul 06, 2023 | 66.37 | 66.59 | 64.33 | 64.69 | 64.69 | 3,178,300 |
| Jul 05, 2023 | 67.82 | 68.35 | 67.18 | 67.65 | 67.65 | 2,228,300 |
| Jul 03, 2023 | 67.73 | 69.32 | 67.73 | 68.29 | 68.29 | 1,623,100 |
| Jun 30, 2023 | 68.53 | 68.56 | 67.63 | 67.88 | 67.88 | 2,055,000 |
| Jun 29, 2023 | 68.55 | 68.55 | 67.15 | 67.60 | 67.60 | 2,572,000 |
| Jun 28, 2023 | 67.97 | 69.06 | 67.54 | 68.69 | 68.69 | 2,466,800 |
| Jun 27, 2023 | 67.03 | 68.34 | 66.62 | 68.05 | 68.05 | 2,866,700 |
| Jun 26, 2023 | 66.54 | 67.86 | 66.41 | 66.62 | 66.62 | 2,457,100 |
| Jun 23, 2023 | 66.48 | 67.49 | 65.76 | 66.62 | 66.62 | 5,295,000 |
| Jun 22, 2023 | 66.59 | 67.48 | 65.61 | 67.45 | 67.45 | 2,319,700 |
| Jun 21, 2023 | 70.51 | 71.00 | 66.85 | 66.93 | 66.93 | 4,120,000 |
| Jun 20, 2023 | 69.21 | 71.49 | 69.06 | 70.56 | 70.56 | 4,056,000 |
| Jun 16, 2023 | 70.12 | 70.47 | 69.01 | 70.06 | 70.06 | 4,804,100 |
| Jun 15, 2023 | 67.74 | 70.35 | 67.66 | 69.94 | 69.94 | 3,164,200 |
| Jun 14, 2023 | 68.43 | 69.08 | 66.94 | 68.40 | 68.40 | 3,658,800 |
| Jun 13, 2023 | 69.43 | 69.89 | 68.42 | 68.82 | 68.82 | 4,048,000 |
| Jun 12, 2023 | 67.14 | 70.35 | 66.66 | 69.18 | 69.18 | 5,276,200 |
| Jun 09, 2023 | 68.05 | 68.84 | 66.60 | 67.14 | 67.14 | 4,058,900 |
| Jun 08, 2023 | 66.50 | 67.17 | 65.92 | 66.74 | 66.74 | 2,889,300 |
| Jun 07, 2023 | 69.98 | 70.83 | 66.07 | 66.50 | 66.50 | 5,368,900 |
| Jun 06, 2023 | 68.44 | 69.70 | 68.04 | 69.50 | 69.50 | 3,752,500 |
| Jun 05, 2023 | 66.75 | 69.68 | 65.00 | 69.02 | 69.02 | 8,417,400 |
| Jun 02, 2023 | 68.76 | 69.09 | 67.03 | 67.09 | 67.09 | 3,735,000 |
| Jun 01, 2023 | 66.17 | 68.73 | 66.07 | 67.83 | 67.83 | 3,369,000 |
| May 31, 2023 | 65.36 | 67.35 | 65.06 | 67.13 | 67.13 | 5,525,800 |
| May 30, 2023 | 67.00 | 67.26 | 63.93 | 65.68 | 65.68 | 4,622,300 |
| May 26, 2023 | 65.43 | 68.48 | 65.15 | 66.27 | 66.27 | 5,949,600 |
| May 25, 2023 | 62.45 | 65.55 | 61.56 | 65.12 | 65.12 | 6,533,200 |
| May 24, 2023 | 64.90 | 66.45 | 62.35 | 62.63 | 62.63 | 7,582,600 |
| May 23, 2023 | 69.00 | 69.10 | 65.18 | 65.65 | 65.65 | 16,952,700 |
| May 22, 2023 | 69.35 | 71.99 | 68.85 | 71.41 | 71.41 | 9,631,800 |
| May 19, 2023 | 69.17 | 70.12 | 68.77 | 69.37 | 69.37 | 3,778,300 |
| May 18, 2023 | 67.83 | 69.67 | 67.63 | 69.53 | 69.53 | 3,934,600 |
| May 17, 2023 | 66.09 | 67.95 | 64.91 | 67.85 | 67.85 | 4,060,200 |
| May 16, 2023 | 65.86 | 66.59 | 65.52 | 65.99 | 65.99 | 2,829,500 |
| May 15, 2023 | 63.40 | 66.05 | 63.30 | 66.03 | 66.03 | 3,559,800 |
| May 12, 2023 | 64.41 | 64.41 | 63.29 | 63.69 | 63.69 | 2,652,900 |
| May 11, 2023 | 64.73 | 65.05 | 63.72 | 64.45 | 64.45 | 2,344,200 |
| May 10, 2023 | 64.14 | 65.67 | 64.05 | 64.43 | 64.43 | 3,533,400 |
| May 09, 2023 | 62.26 | 64.55 | 62.21 | 63.56 | 63.56 | 4,133,900 |
| May 08, 2023 | 63.45 | 63.95 | 62.50 | 62.93 | 62.93 | 2,791,200 |
| May 05, 2023 | 63.13 | 64.08 | 62.85 | 63.40 | 63.40 | 3,189,100 |
| May 04, 2023 | 60.53 | 63.10 | 60.53 | 62.22 | 62.22 | 3,800,600 |
| May 03, 2023 | 61.43 | 61.92 | 60.48 | 60.82 | 60.82 | 3,585,500 |
| May 02, 2023 | 61.37 | 62.02 | 60.87 | 61.19 | 61.19 | 3,202,700 |
| May 01, 2023 | 61.40 | 61.94 | 61.05 | 61.68 | 61.68 | 2,687,700 |
| Apr 28, 2023 | 61.29 | 61.96 | 60.45 | 61.43 | 61.43 | 4,256,300 |
| *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.
