UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.35+0.04 (+0.07%)
As of 02:20PM EDT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202458.0358.4957.7758.3558.351,685,764
20 Jun 202456.1258.3755.6358.3158.314,344,000
18 Jun 202457.1357.3156.0956.2156.213,217,800
17 Jun 202457.4057.5756.4056.9556.954,355,900
14 Jun 202457.9358.1657.3357.7457.743,014,700
13 Jun 202460.2660.5057.9357.9457.944,662,600
12 Jun 202463.4963.5060.3560.5260.523,725,000
11 Jun 202462.9963.2361.7162.8562.851,963,900
10 Jun 202462.4363.3262.4262.9662.963,631,500
07 Jun 202462.7863.4462.5862.8462.842,514,300
06 Jun 202462.0063.7861.9063.1163.113,201,400
05 Jun 202461.7862.4561.6362.0962.092,566,400
04 Jun 202461.6062.1061.3261.5361.532,063,800
03 Jun 202461.8062.4961.4761.7361.732,873,300
31 May 202460.6561.4260.2061.3461.344,489,100
30 May 202461.3561.5860.1060.5360.533,402,300
29 May 202461.4261.8961.2161.3661.362,351,100
28 May 202462.9663.0961.7062.0662.062,994,000
24 May 202462.1763.4562.1763.0163.017,322,100
23 May 202464.6464.6862.1962.4262.423,007,500
22 May 202464.0065.2063.5564.3864.382,986,200
21 May 202462.8165.4062.6163.8663.868,015,200
20 May 202464.1264.5063.5764.0964.096,125,600
17 May 202463.6164.1863.5264.1664.163,152,100
16 May 202463.5564.1463.0963.9663.962,612,000
15 May 202464.1564.1962.7763.8163.812,387,200
14 May 202463.7564.1763.0963.5363.532,788,100
13 May 202462.2963.4662.1863.1163.112,894,100
10 May 202461.2862.0861.2061.9761.972,242,500
09 May 202461.1362.1261.0361.1361.132,525,300
08 May 202461.6563.0461.0261.2361.232,697,200
07 May 202461.9662.3661.7662.1462.142,261,600
06 May 202461.8262.2461.5361.8261.822,825,500
03 May 202463.5363.7761.3461.8261.823,041,900
02 May 202462.3063.1861.8062.8362.832,731,800
01 May 202460.9062.2960.6961.6161.612,445,800
30 Apr 202462.7162.9560.8961.1061.102,544,700
29 Apr 202462.5063.8362.5063.3263.323,034,900
26 Apr 202461.4462.0661.2662.0062.002,801,200
25 Apr 202460.4061.1660.3261.0461.042,518,200
24 Apr 202461.9162.1760.9861.6561.653,215,300
23 Apr 202459.6361.7659.6361.6261.623,891,000
22 Apr 202459.9460.0758.8859.5459.542,905,900
19 Apr 202459.8160.2159.0859.4559.452,492,500
18 Apr 202460.2560.7559.6159.9459.944,223,900
17 Apr 202459.2859.7959.0159.0859.082,034,200
16 Apr 202460.2060.2859.2659.2859.282,241,800
15 Apr 202461.7161.7959.7660.2460.243,361,200
12 Apr 202462.0762.5061.5761.6361.632,700,500
11 Apr 202462.7062.8262.0262.5262.522,009,200
10 Apr 202462.4062.9061.5562.2262.223,166,200
09 Apr 202462.9764.6362.8163.8563.853,284,100
08 Apr 202462.2263.6661.7063.0163.013,309,100
05 Apr 202463.0763.4262.6262.9462.942,291,400
04 Apr 202463.5164.3363.0363.2863.282,614,500
03 Apr 202463.4763.8563.0163.2263.222,831,600
02 Apr 202463.5164.1063.2363.7863.782,927,700
01 Apr 202467.0467.0464.6264.7364.732,955,100
28 Mar 202466.8666.8665.3365.3765.372,605,800
27 Mar 202466.6166.9665.9366.6266.621,882,900
26 Mar 202467.0067.3966.1866.3566.351,642,100
25 Mar 202465.8566.9465.3566.7166.712,227,000
22 Mar 202466.3566.4165.5865.9665.961,521,200
21 Mar 202467.2767.2766.4266.5466.541,702,400
20 Mar 202466.6667.2665.9766.8666.861,594,900
19 Mar 202465.5067.0065.3566.5366.532,341,900
18 Mar 202466.3167.2266.0066.2366.232,132,700
15 Mar 202466.7467.6165.8965.9665.965,674,700
14 Mar 202468.5668.8866.8767.2667.261,902,800
13 Mar 202469.7469.9568.3468.4468.442,402,900
12 Mar 202470.0070.5769.3069.8869.883,160,600
11 Mar 202467.1970.2667.1369.6869.684,434,000
08 Mar 202467.6668.2967.1567.1667.162,982,200
07 Mar 202466.5567.4666.5567.0367.032,483,500
06 Mar 202467.1967.7866.3166.4266.422,925,100
05 Mar 202468.7369.1966.0666.4966.494,874,600
04 Mar 202470.9170.9269.4969.7169.715,257,900
01 Mar 202470.9871.2070.1370.9170.914,271,900
29 Feb 202470.0071.3069.0770.7370.735,830,400
28 Feb 202467.7370.6167.5769.6269.628,100,900
27 Feb 202467.1569.4865.0668.1768.1718,558,000
26 Feb 202463.6564.3262.9463.1263.1213,348,800
23 Feb 202462.5063.4762.3063.4063.403,518,800
22 Feb 202461.9362.1860.9462.1262.123,383,300
21 Feb 202460.4261.4260.1461.3561.353,343,800
20 Feb 202461.7061.9260.4761.3261.323,742,800
16 Feb 202463.3863.7662.0862.1262.124,125,600
15 Feb 202464.3564.7363.7464.0464.041,917,700
14 Feb 202464.3464.4863.5164.1464.141,811,000
13 Feb 202463.0064.0562.8163.6663.663,230,000
12 Feb 202465.7266.1564.4564.4864.483,077,300
09 Feb 202464.2166.5064.0165.7065.704,302,100
08 Feb 202463.6964.0763.0763.9063.903,304,500
07 Feb 202464.1864.2563.0663.8863.882,738,600
06 Feb 202463.5364.1463.2163.6063.603,031,200
05 Feb 202463.9364.0263.3563.6963.692,597,100
02 Feb 202464.2864.7963.3664.2764.274,005,800
01 Feb 202464.7865.6564.1364.8564.854,066,500
31 Jan 202466.2566.3864.5764.6164.614,178,200
30 Jan 202468.3368.8067.1467.1867.182,418,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...