Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 61.71 | 61.79 | 59.76 | 60.24 | 60.24 | 3,359,800 |
| 12 Apr 2024 | 62.07 | 62.50 | 61.57 | 61.63 | 61.63 | 2,700,500 |
| 11 Apr 2024 | 62.70 | 62.82 | 62.02 | 62.52 | 62.52 | 2,009,200 |
| 10 Apr 2024 | 62.40 | 62.90 | 61.55 | 62.22 | 62.22 | 3,166,200 |
| 09 Apr 2024 | 62.97 | 64.63 | 62.81 | 63.85 | 63.85 | 3,284,100 |
| 08 Apr 2024 | 62.22 | 63.66 | 61.70 | 63.01 | 63.01 | 3,309,100 |
| 05 Apr 2024 | 63.07 | 63.42 | 62.62 | 62.94 | 62.94 | 2,291,400 |
| 04 Apr 2024 | 63.51 | 64.33 | 63.03 | 63.28 | 63.28 | 2,614,500 |
| 03 Apr 2024 | 63.47 | 63.85 | 63.01 | 63.22 | 63.22 | 2,831,600 |
| 02 Apr 2024 | 63.51 | 64.10 | 63.23 | 63.78 | 63.78 | 2,927,700 |
| 01 Apr 2024 | 67.04 | 67.04 | 64.62 | 64.73 | 64.73 | 2,955,100 |
| 28 Mar 2024 | 66.86 | 66.86 | 65.33 | 65.37 | 65.37 | 2,605,800 |
| 27 Mar 2024 | 66.61 | 66.96 | 65.93 | 66.62 | 66.62 | 1,882,900 |
| 26 Mar 2024 | 67.00 | 67.39 | 66.18 | 66.35 | 66.35 | 1,642,100 |
| 25 Mar 2024 | 65.85 | 66.94 | 65.35 | 66.71 | 66.71 | 2,227,000 |
| 22 Mar 2024 | 66.35 | 66.41 | 65.58 | 65.96 | 65.96 | 1,521,200 |
| 21 Mar 2024 | 67.27 | 67.27 | 66.42 | 66.54 | 66.54 | 1,702,400 |
| 20 Mar 2024 | 66.66 | 67.26 | 65.97 | 66.86 | 66.86 | 1,594,900 |
| 19 Mar 2024 | 65.50 | 67.00 | 65.35 | 66.53 | 66.53 | 2,341,900 |
| 18 Mar 2024 | 66.31 | 67.22 | 66.00 | 66.23 | 66.23 | 2,132,700 |
| 15 Mar 2024 | 66.74 | 67.61 | 65.89 | 65.96 | 65.96 | 5,674,700 |
| 14 Mar 2024 | 68.56 | 68.88 | 66.87 | 67.26 | 67.26 | 1,902,800 |
| 13 Mar 2024 | 69.74 | 69.95 | 68.34 | 68.44 | 68.44 | 2,402,900 |
| 12 Mar 2024 | 70.00 | 70.57 | 69.30 | 69.88 | 69.88 | 3,160,600 |
| 11 Mar 2024 | 67.19 | 70.26 | 67.13 | 69.68 | 69.68 | 4,434,000 |
| 08 Mar 2024 | 67.66 | 68.29 | 67.15 | 67.16 | 67.16 | 2,982,200 |
| 07 Mar 2024 | 66.55 | 67.46 | 66.55 | 67.03 | 67.03 | 2,483,500 |
| 06 Mar 2024 | 67.19 | 67.78 | 66.31 | 66.42 | 66.42 | 2,925,100 |
| 05 Mar 2024 | 68.73 | 69.19 | 66.06 | 66.49 | 66.49 | 4,874,600 |
| 04 Mar 2024 | 70.91 | 70.92 | 69.49 | 69.71 | 69.71 | 5,257,900 |
| 01 Mar 2024 | 70.98 | 71.20 | 70.13 | 70.91 | 70.91 | 4,271,900 |
| 29 Feb 2024 | 70.00 | 71.30 | 69.07 | 70.73 | 70.73 | 5,830,400 |
| 28 Feb 2024 | 67.73 | 70.61 | 67.57 | 69.62 | 69.62 | 8,100,900 |
| 27 Feb 2024 | 67.15 | 69.48 | 65.06 | 68.17 | 68.17 | 18,558,000 |
| 26 Feb 2024 | 63.65 | 64.32 | 62.94 | 63.12 | 63.12 | 13,348,800 |
| 23 Feb 2024 | 62.50 | 63.47 | 62.30 | 63.40 | 63.40 | 3,518,800 |
| 22 Feb 2024 | 61.93 | 62.18 | 60.94 | 62.12 | 62.12 | 3,383,300 |
| 21 Feb 2024 | 60.42 | 61.42 | 60.14 | 61.35 | 61.35 | 3,343,800 |
| 20 Feb 2024 | 61.70 | 61.92 | 60.47 | 61.32 | 61.32 | 3,742,800 |
| 16 Feb 2024 | 63.38 | 63.76 | 62.08 | 62.12 | 62.12 | 4,125,600 |
| 15 Feb 2024 | 64.35 | 64.73 | 63.74 | 64.04 | 64.04 | 1,917,700 |
| 14 Feb 2024 | 64.34 | 64.48 | 63.51 | 64.14 | 64.14 | 1,811,000 |
| 13 Feb 2024 | 63.00 | 64.05 | 62.81 | 63.66 | 63.66 | 3,230,000 |
| 12 Feb 2024 | 65.72 | 66.15 | 64.45 | 64.48 | 64.48 | 3,077,300 |
| 09 Feb 2024 | 64.21 | 66.50 | 64.01 | 65.70 | 65.70 | 4,302,100 |
| 08 Feb 2024 | 63.69 | 64.07 | 63.07 | 63.90 | 63.90 | 3,304,500 |
| 07 Feb 2024 | 64.18 | 64.25 | 63.06 | 63.88 | 63.88 | 2,738,600 |
| 06 Feb 2024 | 63.53 | 64.14 | 63.21 | 63.60 | 63.60 | 3,031,200 |
| 05 Feb 2024 | 63.93 | 64.02 | 63.35 | 63.69 | 63.69 | 2,597,100 |
| 02 Feb 2024 | 64.28 | 64.79 | 63.36 | 64.27 | 64.27 | 4,005,800 |
| 01 Feb 2024 | 64.78 | 65.65 | 64.13 | 64.85 | 64.85 | 4,066,500 |
| 31 Jan 2024 | 66.25 | 66.38 | 64.57 | 64.61 | 64.61 | 4,178,200 |
| 30 Jan 2024 | 68.33 | 68.80 | 67.14 | 67.18 | 67.18 | 2,418,900 |
| 29 Jan 2024 | 67.59 | 69.10 | 67.59 | 68.93 | 68.93 | 2,655,700 |
| 26 Jan 2024 | 67.33 | 68.75 | 67.22 | 67.74 | 67.74 | 2,112,100 |
| 25 Jan 2024 | 69.50 | 69.50 | 67.18 | 67.42 | 67.42 | 2,670,000 |
| 24 Jan 2024 | 70.42 | 70.60 | 68.92 | 69.04 | 69.04 | 1,944,300 |
| 23 Jan 2024 | 69.59 | 69.90 | 69.11 | 69.63 | 69.63 | 2,373,100 |
| 22 Jan 2024 | 69.53 | 70.66 | 69.04 | 69.59 | 69.59 | 2,493,800 |
| 19 Jan 2024 | 67.66 | 69.04 | 67.11 | 69.04 | 69.04 | 2,098,700 |
| 18 Jan 2024 | 67.52 | 67.98 | 66.45 | 67.32 | 67.32 | 2,611,200 |
| 17 Jan 2024 | 68.14 | 68.17 | 66.40 | 67.95 | 67.95 | 2,357,300 |
| 16 Jan 2024 | 69.90 | 70.41 | 68.16 | 69.10 | 69.10 | 3,503,200 |
| 12 Jan 2024 | 68.69 | 71.50 | 68.69 | 70.46 | 70.46 | 4,035,600 |
| 11 Jan 2024 | 68.34 | 68.68 | 66.97 | 68.50 | 68.50 | 3,334,700 |
| 10 Jan 2024 | 68.25 | 68.30 | 67.58 | 68.18 | 68.18 | 2,078,300 |
| 09 Jan 2024 | 67.46 | 68.93 | 67.21 | 68.31 | 68.31 | 2,178,200 |
| 08 Jan 2024 | 67.20 | 68.96 | 66.78 | 68.39 | 68.39 | 2,341,300 |
| 05 Jan 2024 | 66.53 | 68.03 | 66.47 | 66.96 | 66.96 | 1,958,800 |
| 04 Jan 2024 | 67.00 | 67.54 | 66.40 | 66.90 | 66.90 | 1,962,100 |
| 03 Jan 2024 | 68.31 | 68.49 | 67.11 | 67.17 | 67.17 | 2,493,500 |
| 02 Jan 2024 | 71.10 | 71.45 | 69.00 | 69.15 | 69.15 | 2,869,400 |
| 29 Dec 2023 | 72.98 | 73.60 | 71.81 | 71.91 | 71.91 | 2,425,900 |
| 28 Dec 2023 | 73.77 | 74.00 | 72.92 | 73.09 | 73.09 | 2,330,200 |
| 27 Dec 2023 | 74.30 | 74.77 | 73.16 | 73.73 | 73.73 | 2,392,300 |
| 26 Dec 2023 | 72.61 | 74.35 | 72.37 | 74.21 | 74.21 | 2,939,900 |
| 22 Dec 2023 | 72.12 | 72.84 | 71.67 | 72.50 | 72.50 | 2,383,600 |
| 21 Dec 2023 | 70.58 | 72.04 | 70.26 | 71.90 | 71.90 | 3,798,700 |
| 20 Dec 2023 | 71.33 | 71.78 | 69.85 | 69.86 | 69.86 | 3,512,700 |
| 19 Dec 2023 | 71.57 | 72.79 | 71.40 | 72.42 | 72.42 | 3,014,000 |
| 18 Dec 2023 | 70.86 | 72.64 | 70.82 | 71.36 | 71.36 | 2,967,400 |
| 15 Dec 2023 | 72.25 | 72.46 | 70.96 | 71.57 | 71.57 | 19,845,000 |
| 14 Dec 2023 | 72.12 | 73.94 | 71.51 | 72.14 | 72.14 | 5,929,600 |
| 13 Dec 2023 | 71.31 | 71.35 | 68.85 | 71.22 | 71.22 | 4,510,700 |
| 12 Dec 2023 | 71.98 | 72.17 | 71.03 | 71.28 | 71.28 | 4,712,800 |
| 11 Dec 2023 | 71.82 | 73.74 | 70.95 | 72.58 | 72.58 | 6,531,300 |
| 08 Dec 2023 | 71.70 | 73.96 | 71.17 | 73.06 | 73.06 | 5,028,100 |
| 07 Dec 2023 | 71.00 | 72.04 | 70.63 | 71.93 | 71.93 | 4,312,500 |
| 06 Dec 2023 | 69.58 | 71.44 | 68.75 | 70.94 | 70.94 | 4,731,900 |
| 05 Dec 2023 | 67.91 | 69.26 | 67.09 | 68.72 | 68.72 | 3,753,100 |
| 04 Dec 2023 | 69.80 | 70.26 | 65.60 | 68.16 | 68.16 | 8,401,100 |
| 01 Dec 2023 | 67.76 | 70.46 | 67.58 | 70.29 | 70.29 | 4,477,100 |
| 30 Nov 2023 | 68.39 | 68.68 | 67.25 | 67.83 | 67.83 | 3,923,800 |
| 29 Nov 2023 | 68.43 | 69.09 | 67.86 | 67.95 | 67.95 | 3,554,600 |
| 28 Nov 2023 | 65.29 | 67.64 | 64.91 | 67.53 | 67.53 | 5,131,900 |
| 27 Nov 2023 | 64.39 | 65.73 | 64.06 | 65.55 | 65.55 | 3,830,000 |
| 24 Nov 2023 | 64.03 | 64.98 | 63.82 | 64.53 | 64.53 | 1,842,300 |
| 22 Nov 2023 | 66.05 | 66.53 | 63.77 | 63.83 | 63.83 | 5,094,700 |
| 21 Nov 2023 | 63.66 | 66.55 | 61.83 | 65.94 | 65.94 | 13,812,400 |
| 20 Nov 2023 | 64.59 | 66.08 | 64.48 | 66.00 | 66.00 | 10,633,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.