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 (%)
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%)
May 01, 2023 61.40 61.95 61.05 61.68 2,687,547 +0.25(+0.41%)
Apr 28, 2023 61.29 61.96 60.45 61.43 4,256,305 +0.14(+0.23%)
Apr 27, 2023 62.04 62.41 61.19 61.29 3,852,101 -0.14(-0.23%)
Apr 26, 2023 64.16 64.48 60.91 61.43 4,219,255 -1.63(-2.58%)
Apr 25, 2023 65.01 65.18 63.02 63.06 4,438,229 -2.74(-4.16%)
Apr 24, 2023 63.91 67.67 62.61 65.80 12,935,869 +1.82(+2.84%)
Apr 21, 2023 65.50 65.77 63.77 63.98 4,619,366 -1.72(-2.62%)
Apr 20, 2023 66.76 67.43 65.63 65.70 3,398,904 -2.06(-3.04%)
Apr 19, 2023 66.50 68.36 66.38 67.76 2,902,310 +0.49(+0.73%)
Apr 18, 2023 68.30 68.45 67.05 67.27 2,548,271 -0.35(-0.52%)
Apr 17, 2023 68.00 69.20 67.50 67.62 7,925,218 -1.88(-2.71%)
Apr 14, 2023 69.57 70.09 68.70 69.50 3,706,909 -0.68(-0.97%)
Apr 13, 2023 67.74 70.89 67.74 70.18 3,254,121 +2.69(+3.99%)
Apr 12, 2023 71.17 71.53 67.46 67.49 2,905,942 -2.51(-3.59%)
Apr 11, 2023 68.87 70.80 68.25 70.00 4,037,146 -1.17(-1.64%)
Apr 10, 2023 71.18 71.33 69.66 71.17 2,135,531 -0.68(-0.95%)
Apr 06, 2023 70.71 72.10 69.56 71.85 2,074,351 +0.75(+1.05%)
Apr 05, 2023 73.01 73.06 70.14 71.10 3,576,461 -2.54(-3.45%)
Apr 04, 2023 74.15 74.41 72.89 73.64 1,812,523 -0.03(-0.04%)
Apr 03, 2023 73.17 73.77 72.37 73.67 2,303,495 -0.17(-0.23%)
Mar 31, 2023 72.48 74.33 72.13 73.84 4,311,388 +1.80(+2.50%)
Mar 30, 2023 71.61 72.92 71.22 72.04 2,833,622 +1.44(+2.04%)
Mar 29, 2023 69.72 71.07 69.60 70.60 3,026,161 +2.06(+3.01%)
Mar 28, 2023 68.57 68.96 67.35 68.54 2,072,721 -0.03(-0.04%)
Mar 27, 2023 69.69 70.20 67.85 68.57 2,167,868 -0.47(-0.68%)
Mar 24, 2023 68.25 69.05 67.76 69.04 1,719,329 -0.15(-0.22%)
Mar 23, 2023 69.44 70.73 68.71 69.19 3,848,530 +0.44(+0.64%)
Mar 22, 2023 71.72 72.16 68.69 68.75 2,819,579 -3.10(-4.31%)
Mar 21, 2023 69.72 71.89 69.18 71.85 2,455,747 +2.55(+3.68%)
Mar 20, 2023 68.88 69.33 67.40 69.30 3,577,483 +0.11(+0.16%)
Mar 17, 2023 70.55 70.60 68.57 69.19 3,763,435 -1.40(-1.98%)
Mar 16, 2023 71.33 72.20 69.87 70.59 4,271,365 -0.44(-0.62%)
Mar 15, 2023 68.10 71.20 68.09 71.03 3,476,948 +2.04(+2.96%)
Mar 14, 2023 69.99 70.80 68.19 68.99 2,298,460 +0.32(+0.47%)
Mar 13, 2023 66.33 69.95 65.62 68.67 4,290,287 +1.55(+2.31%)
Mar 10, 2023 66.20 68.43 64.46 67.12 5,660,674 -0.50(-0.74%)
Mar 09, 2023 68.81 69.71 67.14 67.62 4,015,810 -1.29(-1.87%)
Mar 08, 2023 69.92 70.33 68.29 68.91 2,773,817 -0.74(-1.06%)
Mar 07, 2023 71.64 73.05 69.47 69.65 3,099,560 -1.68(-2.36%)
Mar 06, 2023 71.23 73.11 70.62 71.33 3,246,195 +0.52(+0.73%)
Mar 03, 2023 69.13 71.41 68.92 70.81 4,359,033 +0.18(+0.25%)
Mar 02, 2023 68.90 71.31 68.90 70.63 4,088,784 +1.01(+1.45%)
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.