UK markets open in 3 hours 40 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
58.16-1.26 (-2.12%)
At close: 04:00PM EDT
58.18 +0.02 (+0.03%)
After hours: 07:08PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202459.2359.6558.0058.1658.162,494,700
23 Jul 202458.4759.9258.4759.4259.422,466,300
22 Jul 202459.1359.2558.1358.6458.641,985,500
19 Jul 202458.8359.0958.2758.8758.871,857,400
18 Jul 202459.0059.7458.7959.1559.152,342,500
17 Jul 202458.8959.3858.6359.1059.102,352,300
16 Jul 202458.2559.1958.1259.1659.162,449,600
15 Jul 202457.6459.0357.4758.3358.333,053,100
12 Jul 202456.6157.7356.4857.5857.583,438,000
11 Jul 202456.0657.3956.0656.6056.603,515,300
10 Jul 202456.7057.0555.7856.0056.004,015,100
09 Jul 202457.1557.6856.7456.8856.883,946,200
08 Jul 202458.1958.3257.2357.4057.402,882,500
05 Jul 202458.6958.9158.2258.2658.261,958,100
03 Jul 202458.2758.7858.1758.6358.631,415,900
02 Jul 202459.3759.8658.2958.3458.341,922,400
01 Jul 202459.1059.4158.8359.2159.211,937,900
28 Jun 202458.6759.6858.5559.1959.193,749,400
27 Jun 202457.4158.5156.9558.4758.474,181,500
26 Jun 202457.7957.9557.2857.5457.542,541,000
25 Jun 202457.7158.3057.3757.7957.792,455,400
24 Jun 202458.6158.9057.4457.8157.813,511,100
21 Jun 202458.0059.2057.7658.8858.889,509,900
20 Jun 202456.1258.3755.6358.3158.314,351,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...