Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

65.37 -1.25 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 73.28 74.19 72.86 73.35 3,001,446 +0.27(+0.37%)
Jul 28, 2023 73.35 74.55 72.90 73.08 2,744,089 +0.69(+0.95%)
Jul 27, 2023 72.18 74.55 71.99 72.39 3,943,880 +1.29(+1.81%)
Jul 26, 2023 69.00 71.37 68.53 71.10 2,884,316 +1.77(+2.55%)
Jul 25, 2023 69.95 70.61 69.28 69.33 2,339,942 -0.18(-0.26%)
Jul 24, 2023 71.00 71.60 69.27 69.51 2,884,552 -1.52(-2.14%)
Jul 21, 2023 70.43 71.49 70.04 71.03 5,746,151 +1.23(+1.76%)
Jul 20, 2023 72.67 73.34 69.79 69.80 3,117,085 -4.12(-5.57%)
Jul 19, 2023 72.90 75.10 72.66 73.92 4,189,018 +1.64(+2.27%)
Jul 18, 2023 73.03 73.88 71.31 72.28 4,007,750 -0.56(-0.77%)
Jul 17, 2023 70.44 73.46 70.05 72.84 4,512,880 +2.25(+3.19%)
Jul 14, 2023 71.50 71.99 70.19 70.59 3,856,455 -0.65(-0.91%)
Jul 13, 2023 70.29 71.45 69.20 71.24 3,311,337 +1.44(+2.06%)
Jul 12, 2023 70.25 70.95 68.94 69.80 3,062,077 +0.06(+0.09%)
Jul 11, 2023 67.74 69.89 67.66 69.74 3,456,135 +2.12(+3.14%)
Jul 10, 2023 64.70 67.66 64.60 67.62 3,439,116 +1.95(+2.97%)
Jul 07, 2023 64.74 66.22 64.55 65.67 2,190,229 +0.98(+1.51%)
Jul 06, 2023 66.37 66.59 64.33 64.69 3,180,067 -2.96(-4.38%)
Jul 05, 2023 67.82 68.35 67.18 67.65 2,227,597 -0.64(-0.94%)
Jul 03, 2023 67.73 69.32 67.73 68.29 1,623,087 +0.41(+0.60%)
Jun 30, 2023 68.53 68.56 67.63 67.88 2,057,121 +0.28(+0.41%)
Jun 29, 2023 68.55 68.55 67.15 67.60 2,571,723 -1.09(-1.59%)
Jun 28, 2023 67.97 69.06 67.55 68.69 2,466,465 +0.64(+0.94%)
Jun 27, 2023 67.03 68.34 66.62 68.05 2,866,096 +1.43(+2.15%)
Jun 26, 2023 66.54 67.86 66.41 66.62 2,454,129 +0.00(+0.00%)
Jun 23, 2023 66.48 67.48 65.76 66.62 5,335,110 -0.83(-1.23%)
Jun 22, 2023 66.59 67.48 65.61 67.45 2,319,914 +0.52(+0.78%)
Jun 21, 2023 70.51 71.00 66.85 66.93 4,118,945 -3.63(-5.14%)
Jun 20, 2023 69.21 71.49 69.06 70.56 4,056,595 +0.50(+0.71%)
Jun 16, 2023 70.12 70.47 69.01 70.06 4,804,950 +0.12(+0.17%)
Jun 15, 2023 67.74 70.35 67.66 69.94 3,163,225 +1.54(+2.25%)
Jun 14, 2023 68.43 69.08 66.94 68.40 3,658,650 -0.42(-0.61%)
Jun 13, 2023 69.43 69.89 68.42 68.82 4,044,176 -0.36(-0.52%)
Jun 12, 2023 67.14 70.35 66.66 69.18 5,276,592 +2.04(+3.04%)
Jun 09, 2023 68.05 68.84 66.60 67.14 4,059,606 +0.40(+0.60%)
Jun 08, 2023 66.50 67.17 65.92 66.74 2,889,765 +0.24(+0.36%)
Jun 07, 2023 69.98 70.83 66.06 66.50 5,367,412 -3.00(-4.32%)
Jun 06, 2023 68.44 69.70 68.04 69.50 3,752,117 +0.48(+0.70%)
Jun 05, 2023 66.75 69.68 65.00 69.02 8,416,121 +1.93(+2.88%)
Jun 02, 2023 68.76 69.09 67.03 67.09 3,737,932 -0.74(-1.09%)
Jun 01, 2023 66.17 68.73 66.07 67.83 3,368,119 +0.70(+1.04%)
May 31, 2023 65.36 67.35 65.06 67.13 5,524,897 +1.45(+2.21%)
May 30, 2023 67.00 67.26 63.93 65.68 4,621,889 -0.59(-0.89%)
May 26, 2023 65.43 68.48 65.15 66.27 5,952,020 +1.15(+1.77%)
May 25, 2023 62.45 65.55 61.56 65.12 6,530,485 +2.49(+3.98%)
May 24, 2023 64.90 66.45 62.35 62.63 7,578,622 -3.02(-4.60%)
May 23, 2023 69.00 69.10 65.18 65.65 16,948,536 -5.76(-8.07%)
May 22, 2023 69.35 71.99 68.85 71.41 9,553,364 +2.04(+2.94%)
May 19, 2023 69.17 70.12 68.77 69.37 3,835,947 -0.16(-0.23%)
May 18, 2023 67.83 69.67 67.63 69.53 3,933,408 +1.68(+2.48%)
May 17, 2023 66.09 67.95 64.91 67.85 4,060,059 +1.86(+2.82%)
May 16, 2023 65.86 66.59 65.52 65.99 2,830,170 -0.04(-0.06%)
May 15, 2023 63.40 66.05 63.30 66.03 3,559,543 +2.34(+3.67%)
May 12, 2023 64.41 64.41 63.29 63.69 2,653,123 -0.76(-1.18%)
May 11, 2023 64.73 65.05 63.72 64.45 2,343,911 +0.02(+0.03%)
May 10, 2023 64.14 65.67 64.05 64.43 3,533,222 +0.87(+1.37%)
May 09, 2023 62.26 64.55 62.21 63.56 4,135,013 +0.63(+1.00%)
May 08, 2023 63.45 63.95 62.50 62.93 2,790,503 -0.47(-0.74%)
May 05, 2023 63.13 64.08 62.85 63.40 3,191,489 +1.18(+1.90%)
May 04, 2023 60.53 63.10 60.53 62.22 3,799,341 +1.40(+2.30%)
May 03, 2023 61.43 61.92 60.48 60.82 3,585,322 -0.37(-0.60%)
May 02, 2023 61.37 62.02 60.87 61.19 3,202,109 -0.49(-0.79%)
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.