Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

58.88 +0.57 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 58.00 59.20 57.77 58.88 9,509,949 +0.57(+0.98%)
Jun 20, 2024 56.12 58.37 55.63 58.31 4,350,571 +2.10(+3.74%)
Jun 18, 2024 57.13 57.31 56.09 56.21 3,217,762 -0.74(-1.30%)
Jun 17, 2024 57.40 57.57 56.41 56.95 4,354,646 -0.79(-1.37%)
Jun 14, 2024 57.93 58.16 57.33 57.74 3,014,653 -0.20(-0.35%)
Jun 13, 2024 60.26 60.50 57.93 57.94 4,661,647 -2.58(-4.26%)
Jun 12, 2024 63.49 63.50 60.35 60.52 3,724,274 -2.33(-3.71%)
Jun 11, 2024 62.99 63.23 61.71 62.85 1,963,650 -0.11(-0.17%)
Jun 10, 2024 62.43 63.32 62.42 62.96 3,631,219 +0.12(+0.19%)
Jun 07, 2024 62.78 63.44 62.58 62.84 2,514,276 -0.27(-0.43%)
Jun 06, 2024 62.00 63.78 61.90 63.11 3,200,207 +1.02(+1.64%)
Jun 05, 2024 61.78 62.45 61.62 62.09 2,563,050 +0.56(+0.91%)
Jun 04, 2024 61.60 62.10 61.32 61.53 2,063,820 -0.20(-0.32%)
Jun 03, 2024 61.80 62.48 61.47 61.73 2,873,440 +0.39(+0.64%)
May 31, 2024 60.65 61.42 60.20 61.34 4,489,136 +0.81(+1.34%)
May 30, 2024 61.35 61.58 60.10 60.53 3,402,439 -0.83(-1.35%)
May 29, 2024 61.42 61.89 61.21 61.36 2,351,248 -0.70(-1.13%)
May 28, 2024 62.96 63.09 61.70 62.06 2,993,909 -0.95(-1.51%)
May 24, 2024 62.17 63.45 62.17 63.01 12,172,327 +0.59(+0.95%)
May 23, 2024 64.64 64.68 62.19 62.42 3,006,843 -1.96(-3.04%)
May 22, 2024 64.00 65.20 63.55 64.38 2,986,185 +0.52(+0.81%)
May 21, 2024 62.81 65.40 62.61 63.86 8,014,897 -0.23(-0.36%)
May 20, 2024 64.12 64.50 63.57 64.09 6,097,384 -0.07(-0.11%)
May 17, 2024 63.61 64.18 63.52 64.16 3,175,283 +0.20(+0.31%)
May 16, 2024 63.55 64.14 63.09 63.96 2,611,391 +0.15(+0.24%)
May 15, 2024 64.15 64.19 62.77 63.81 2,387,145 +0.28(+0.44%)
May 14, 2024 63.75 64.17 63.09 63.53 2,787,659 +0.42(+0.67%)
May 13, 2024 62.29 63.46 62.18 63.11 2,893,856 +1.14(+1.84%)
May 10, 2024 61.28 62.08 61.20 61.97 2,242,520 +0.84(+1.37%)
May 09, 2024 61.13 62.12 61.03 61.13 2,525,024 -0.10(-0.16%)
May 08, 2024 61.65 63.04 61.02 61.23 2,697,172 -0.91(-1.46%)
May 07, 2024 61.96 62.36 61.76 62.14 2,261,464 +0.32(+0.52%)
May 06, 2024 61.82 62.24 61.53 61.82 2,825,390 +0.00(+0.00%)
May 03, 2024 63.53 63.77 61.34 61.82 3,041,929 -1.01(-1.61%)
May 02, 2024 62.30 63.18 61.80 62.83 2,731,504 +1.21(+1.96%)
May 01, 2024 60.90 62.29 60.69 61.62 2,445,717 +0.52(+0.85%)
Apr 30, 2024 62.71 62.95 60.89 61.10 2,544,495 -2.22(-3.51%)
Apr 29, 2024 62.50 63.83 62.50 63.32 3,034,667 +1.32(+2.13%)
Apr 26, 2024 61.44 62.06 61.26 62.00 2,801,170 +0.96(+1.57%)
Apr 25, 2024 60.40 61.16 60.32 61.04 2,516,381 -0.61(-0.99%)
Apr 24, 2024 61.91 62.17 60.98 61.65 3,214,874 +0.03(+0.05%)
Apr 23, 2024 59.63 61.76 59.62 61.62 3,890,410 +2.08(+3.49%)
Apr 22, 2024 59.94 60.07 58.88 59.54 2,904,746 +0.09(+0.15%)
Apr 19, 2024 59.81 60.21 59.08 59.45 2,542,305 -0.49(-0.82%)
Apr 18, 2024 60.25 60.75 59.61 59.94 4,223,627 +0.86(+1.46%)
Apr 17, 2024 59.28 59.79 59.01 59.08 2,033,500 -0.20(-0.34%)
Apr 16, 2024 60.20 60.28 59.26 59.28 2,241,317 -0.96(-1.59%)
Apr 15, 2024 61.71 61.79 59.76 60.24 3,360,427 -1.39(-2.26%)
Apr 12, 2024 62.07 62.50 61.57 61.63 2,718,733 -0.89(-1.42%)
Apr 11, 2024 62.70 62.82 62.02 62.52 2,009,024 +0.30(+0.48%)
Apr 10, 2024 62.40 62.90 61.55 62.22 3,166,385 -1.63(-2.55%)
Apr 09, 2024 62.97 64.63 62.81 63.85 3,283,769 +0.84(+1.33%)
Apr 08, 2024 62.22 63.66 61.70 63.01 3,309,069 +0.07(+0.11%)
Apr 05, 2024 63.07 63.42 62.62 62.94 2,291,561 -0.34(-0.54%)
Apr 04, 2024 63.51 64.33 63.03 63.28 2,614,318 +0.06(+0.09%)
Apr 03, 2024 63.47 63.85 63.01 63.22 2,830,951 -0.56(-0.88%)
Apr 02, 2024 63.51 64.10 63.23 63.78 2,926,988 -0.95(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.