Canada markets open in 1 hour 29 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.87-1.60 (-2.24%)
At close: 04:00PM EST
70.39 +0.52 (+0.74%)
Pre-Market: 08:00AM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202271.2571.4669.7469.8769.873,419,700
Dec 06, 202272.7973.0070.8871.4771.472,661,100
Dec 05, 202274.2675.2272.5472.9072.902,942,800
Dec 02, 202274.5876.3673.8574.3174.313,295,000
Dec 01, 202275.8981.6975.8677.4377.434,777,700
Nov 30, 202270.7675.4469.5475.4375.436,213,800
Nov 29, 202271.6672.6270.2970.5770.574,879,300
Nov 28, 202274.7276.5071.3071.5971.596,245,400
Nov 25, 202275.3176.9974.8375.4075.402,658,000
Nov 23, 202276.1477.2874.8576.1476.144,938,100
Nov 22, 202275.1877.4471.9077.1577.1515,729,400
Nov 21, 202281.2182.5279.7780.2680.267,234,000
Nov 18, 202283.3483.6180.1481.6481.643,123,200
Nov 17, 202281.2083.2180.3482.5982.592,284,100
Nov 16, 202285.0685.2383.1383.5083.502,709,400
Nov 15, 202288.2589.3785.7287.4487.442,776,500
Nov 14, 202286.7287.9984.2184.3584.352,883,600
Nov 11, 202281.4689.6780.0588.3288.325,903,400
Nov 10, 202276.8782.3576.7582.2382.234,908,600
Nov 09, 202277.5377.5370.9271.8471.846,019,800
Nov 08, 202280.2281.9378.0178.3178.313,987,100
Nov 07, 202278.0780.3277.2679.6179.613,317,800
Nov 04, 202279.4479.7475.8377.4677.463,968,300
Nov 03, 202277.8081.2377.2378.3978.393,156,400
Nov 02, 202283.2884.3678.5978.6078.603,381,000
Nov 01, 202285.5086.3182.7982.8982.891,834,900
Oct 31, 202283.6984.5782.3483.4483.441,908,600
Oct 28, 202281.7484.2581.3284.2184.212,370,800
Oct 27, 202283.6885.0382.4782.6182.612,579,400
Oct 26, 202282.3585.4682.1983.3783.372,599,700
Oct 25, 202281.5484.1381.4684.0984.092,992,300
Oct 24, 202280.4080.6678.1880.6180.612,731,600
Oct 21, 202279.6481.1077.6080.9880.983,312,100
Oct 20, 202276.6781.5076.5879.9679.964,156,900
Oct 19, 202277.5278.0475.5976.3376.331,955,800
Oct 18, 202279.5280.7877.3378.2378.233,539,400
Oct 17, 202275.0677.4374.5176.6976.693,431,600
Oct 14, 202275.7576.9072.1472.2972.292,830,800
Oct 13, 202271.6575.4271.6574.7374.735,754,500
Oct 12, 202274.2976.5573.4075.2275.223,941,000
Oct 11, 202271.4674.5570.4373.7173.715,389,700
Oct 10, 202275.9976.2072.2973.7273.724,777,500
Oct 07, 202275.6478.3375.3676.5976.594,464,200
Oct 06, 202277.7379.0076.9678.3578.352,185,800
Oct 05, 202275.5877.8774.9677.5277.522,604,500
Oct 04, 202275.8378.4575.7377.5477.544,703,000
Oct 03, 202273.9174.8771.6973.9473.944,182,000
Sept 30, 202274.6076.2573.4873.5973.593,539,700
Sept 29, 202274.2775.2273.6074.4774.472,930,400
Sept 28, 202274.3176.2274.0575.8975.892,856,700
Sept 27, 202274.9075.9972.9674.2674.263,576,500
Sept 26, 202274.8276.8773.2473.3373.333,068,800
Sept 23, 202274.1674.9573.3274.4574.453,944,700
Sept 22, 202275.0075.7774.3374.5474.544,116,200
Sept 21, 202277.8378.8375.3275.9475.943,274,100
Sept 20, 202277.4578.8476.7677.0977.093,157,800
Sept 19, 202278.0679.0076.7578.3278.324,515,000
Sept 16, 202278.1479.2377.3378.6878.686,150,700
Sept 15, 202278.6481.9778.2680.2180.214,247,500
Sept 14, 202278.8680.4177.9379.5979.594,196,500
Sept 13, 202280.0080.1578.6278.8678.864,654,500
Sept 12, 202282.4384.7882.4384.0884.083,928,900
Sept 09, 202281.5983.7081.5482.6282.623,964,000
Sept 08, 202280.2481.4779.4080.2380.233,674,700
Sept 07, 202279.9681.3679.3481.0281.024,329,600
Sept 06, 202280.5681.0879.5780.0280.023,576,100
Sept 02, 202282.0183.3180.0580.7980.794,570,900
Sept 01, 202279.2981.2477.7981.1481.146,795,400
Aug 31, 202282.9783.4779.3480.4080.404,838,000
Aug 30, 202282.0082.7579.8281.4281.424,142,500
Aug 29, 202280.3782.9580.1281.0081.005,211,000
Aug 26, 202284.1585.0280.2881.4181.415,927,400
Aug 25, 202283.6085.7682.4385.7285.725,409,700
Aug 24, 202281.6485.0780.5083.6183.6111,133,300
Aug 23, 202284.5687.5981.1381.3281.3231,475,400
Aug 22, 202298.20100.1496.4897.4497.448,274,100
Aug 19, 2022100.90102.1598.8099.5099.503,747,900
Aug 18, 2022101.76104.57100.64103.18103.183,091,700
Aug 17, 2022106.22107.35102.02102.38102.384,257,200
Aug 16, 2022107.82109.93103.32109.19109.197,520,100
Aug 15, 2022109.41113.79108.35113.23113.232,737,400
Aug 12, 2022109.41110.09107.28109.52109.522,488,900
Aug 11, 2022114.00114.99107.24108.06108.064,067,800
Aug 10, 2022111.35112.42108.80112.01112.013,756,600
Aug 09, 2022111.78112.80104.91105.29105.295,822,800
Aug 08, 2022114.77119.82113.82114.74114.742,832,500
Aug 05, 2022110.00114.32108.74113.85113.852,639,900
Aug 04, 2022114.07115.00110.14112.86112.862,149,800
Aug 03, 2022109.31114.00109.22112.97112.972,653,500
Aug 02, 2022103.04109.98102.90108.16108.162,519,900
Aug 01, 2022103.38107.92101.85105.39105.392,386,200
Jul 29, 2022105.49105.49101.01103.86103.863,975,900
Jul 28, 2022104.46106.90100.81106.22106.222,380,000
Jul 27, 2022102.16106.46100.55105.91105.913,182,800
Jul 26, 2022105.03105.13100.01100.33100.332,878,200
Jul 25, 2022106.39106.96103.91106.10106.102,039,800
Jul 22, 2022111.00112.95105.69106.55106.552,656,800
Jul 21, 2022107.50111.27107.30110.85110.852,982,100
Jul 20, 2022103.49109.87103.38107.09107.094,298,100
Jul 19, 2022100.40102.2297.65102.08102.082,829,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...