Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

66.06 -0.56 (-0.85%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 60.22 60.43 59.49 59.98 1,734,405 -0.02(-0.03%)
Oct 30, 2023 59.57 60.52 59.00 60.00 2,174,509 +0.71(+1.20%)
Oct 27, 2023 59.96 60.14 59.00 59.29 1,818,345 -0.21(-0.35%)
Oct 26, 2023 60.45 60.97 58.87 59.50 2,492,459 -0.85(-1.41%)
Oct 25, 2023 61.40 61.78 60.27 60.35 3,094,413 -1.79(-2.88%)
Oct 24, 2023 61.49 62.87 61.49 62.14 2,420,018 +1.01(+1.65%)
Oct 23, 2023 61.10 62.04 60.90 61.13 2,046,275 -0.58(-0.94%)
Oct 20, 2023 62.42 62.65 61.41 61.71 2,487,977 -0.65(-1.04%)
Oct 19, 2023 63.43 63.97 62.12 62.36 1,650,304 -0.61(-0.97%)
Oct 18, 2023 63.32 63.81 62.79 62.97 1,964,294 -0.87(-1.36%)
Oct 17, 2023 62.68 64.92 62.65 63.84 3,031,955 +0.66(+1.04%)
Oct 16, 2023 63.06 63.59 62.44 63.18 2,378,438 +0.43(+0.69%)
Oct 13, 2023 63.42 63.70 62.15 62.75 2,841,641 -0.72(-1.13%)
Oct 12, 2023 64.93 64.93 62.67 63.47 3,104,870 -1.35(-2.08%)
Oct 11, 2023 67.43 67.59 64.78 64.82 3,142,534 -2.46(-3.66%)
Oct 10, 2023 66.00 67.89 65.86 67.28 2,416,270 +1.18(+1.79%)
Oct 09, 2023 63.97 66.13 63.53 66.10 3,388,836 +0.62(+0.95%)
Oct 06, 2023 63.68 65.80 63.68 65.48 3,237,485 +0.96(+1.49%)
Oct 05, 2023 65.95 66.06 64.15 64.52 3,950,974 -1.54(-2.33%)
Oct 04, 2023 68.68 68.88 65.52 66.06 4,687,653 -1.98(-2.91%)
Oct 03, 2023 69.58 70.25 67.68 68.04 3,258,043 -2.07(-2.95%)
Oct 02, 2023 69.93 71.38 69.47 70.11 2,458,845 +0.17(+0.24%)
Sep 29, 2023 69.13 71.08 69.12 69.94 2,825,129 +1.61(+2.36%)
Sep 28, 2023 67.00 68.57 66.41 68.33 1,828,583 +1.01(+1.50%)
Sep 27, 2023 68.94 68.96 66.51 67.32 2,618,001 -0.98(-1.43%)
Sep 26, 2023 68.19 69.16 68.03 68.30 2,262,325 -0.35(-0.51%)
Sep 25, 2023 68.25 68.80 68.29 68.65 1,853,455 -0.20(-0.29%)
Sep 22, 2023 68.50 69.73 68.40 68.85 2,498,385 +0.54(+0.79%)
Sep 21, 2023 68.00 68.90 67.86 68.31 3,414,422 -0.49(-0.71%)
Sep 20, 2023 69.50 70.05 68.77 68.80 2,214,255 -0.54(-0.78%)
Sep 19, 2023 70.12 70.55 68.64 69.34 2,399,010 -1.29(-1.83%)
Sep 18, 2023 70.81 71.12 69.78 70.63 1,958,476 -0.48(-0.68%)
Sep 15, 2023 71.57 72.45 70.65 71.11 6,239,300 -0.46(-0.64%)
Sep 14, 2023 70.03 71.88 70.00 71.57 3,200,775 +1.73(+2.48%)
Sep 13, 2023 70.02 70.35 68.81 69.84 3,348,766 -0.43(-0.61%)
Sep 12, 2023 70.69 71.78 70.25 70.27 2,880,228 -1.51(-2.10%)
Sep 11, 2023 71.58 72.91 71.13 71.78 4,244,035 -0.28(-0.39%)
Sep 08, 2023 73.68 73.80 71.64 72.06 3,885,354 -1.62(-2.20%)
Sep 07, 2023 73.19 74.82 72.34 73.68 3,946,788 -0.32(-0.43%)
Sep 06, 2023 73.00 74.08 72.60 74.00 3,579,296 +0.72(+0.98%)
Sep 05, 2023 70.98 75.91 70.72 73.28 9,150,771 +1.56(+2.18%)
Sep 01, 2023 71.79 72.42 71.42 71.72 4,025,254 +0.69(+0.97%)
Aug 31, 2023 69.16 72.55 68.79 71.03 6,454,756 +2.36(+3.44%)
Aug 30, 2023 68.54 69.27 67.91 68.67 2,080,302 -0.14(-0.20%)
Aug 29, 2023 67.41 68.92 66.86 68.81 2,445,433 +1.24(+1.84%)
Aug 28, 2023 68.23 68.56 67.19 67.57 1,839,946 -0.13(-0.19%)
Aug 25, 2023 66.67 67.96 66.51 67.70 2,454,167 +0.75(+1.12%)
Aug 24, 2023 69.18 69.19 66.94 66.95 2,955,657 -1.22(-1.79%)
Aug 23, 2023 66.25 69.54 66.15 68.17 7,338,338 +2.34(+3.55%)
Aug 22, 2023 67.18 67.37 63.59 65.83 13,077,760 -1.44(-2.14%)
Aug 21, 2023 66.55 67.94 66.50 67.27 9,772,764 +0.98(+1.48%)
Aug 18, 2023 64.45 66.83 64.33 66.29 3,215,954 +0.93(+1.42%)
Aug 17, 2023 65.24 66.34 65.18 65.36 2,315,361 -0.01(-0.02%)
Aug 16, 2023 65.73 66.71 65.36 65.37 2,080,581 -0.69(-1.04%)
Aug 15, 2023 67.00 67.41 65.95 66.06 2,567,061 -1.49(-2.21%)
Aug 14, 2023 66.20 67.56 65.59 67.55 2,204,812 +0.95(+1.43%)
Aug 11, 2023 66.55 67.25 66.23 66.60 1,508,378 -0.87(-1.29%)
Aug 10, 2023 67.81 68.79 66.97 67.47 1,976,070 +0.92(+1.38%)
Aug 09, 2023 67.51 67.61 66.15 66.55 2,150,696 -1.00(-1.48%)
Aug 08, 2023 67.47 67.92 65.71 67.55 3,560,549 -1.11(-1.62%)
Aug 07, 2023 69.09 69.19 67.63 68.66 2,458,677 -0.40(-0.58%)
Aug 04, 2023 70.30 70.95 69.04 69.06 3,078,055 -0.83(-1.19%)
Aug 03, 2023 69.10 70.62 69.05 69.89 1,946,415 +0.00(+0.00%)
Aug 02, 2023 71.52 71.52 69.68 69.89 3,069,543 -3.02(-4.14%)
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.