UK markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.85+0.54 (+0.79%)
At close: 04:00PM EDT
68.68 -0.17 (-0.25%)
After hours: 07:59PM EDT
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202368.5069.7368.4068.8568.852,472,830
21 Sept 202368.0068.9067.8668.3168.313,413,900
20 Sept 202369.5070.0568.7768.8068.802,213,800
19 Sept 202370.1270.5568.6469.3469.342,399,000
18 Sept 202370.8171.1269.7870.6370.631,958,700
15 Sept 202371.5772.4570.6571.1171.116,238,300
14 Sept 202370.0371.8870.0071.5771.573,201,400
13 Sept 202370.0270.3568.8169.8469.843,349,000
12 Sept 202370.6971.7870.2570.2770.272,880,400
11 Sept 202371.5872.9171.1371.7871.784,245,300
08 Sept 202373.6873.8071.6472.0672.063,882,800
07 Sept 202373.1974.8272.3473.6873.683,948,300
06 Sept 202373.0074.0872.6074.0074.003,579,900
05 Sept 202370.9875.9070.7273.2873.289,151,400
01 Sept 202371.7972.4271.4371.7271.724,024,300
31 Aug 202369.1672.5568.7971.0371.036,456,800
30 Aug 202368.5469.2767.9168.6768.672,080,600
29 Aug 202367.4168.9266.8668.8168.812,446,200
28 Aug 202368.2368.5667.1967.5767.571,841,300
25 Aug 202366.6767.9666.5167.7067.702,454,200
24 Aug 202369.1869.1966.9466.9566.952,956,400
23 Aug 202366.2569.5466.1568.1768.177,339,600
22 Aug 202367.1867.3763.5865.8365.8313,083,400
21 Aug 202366.5567.9466.5067.2767.279,917,400
18 Aug 202364.4566.8264.3366.2966.293,202,900
17 Aug 202365.2466.3465.1865.3665.362,315,600
16 Aug 202365.7366.7165.3665.3865.382,080,800
15 Aug 202367.0067.4165.9566.0666.062,567,500
14 Aug 202366.2067.5665.5967.5567.552,202,300
11 Aug 202366.5567.2566.2366.6066.601,507,100
10 Aug 202367.8168.7966.9767.4767.471,976,400
09 Aug 202367.5167.6166.1566.5566.552,142,900
08 Aug 202367.4767.9265.7167.5567.553,562,000
07 Aug 202369.0969.1967.6368.6668.662,459,000
04 Aug 202370.3070.9569.0469.0669.063,077,200
03 Aug 202369.1070.6269.0569.8969.891,945,000
02 Aug 202371.5271.5269.6869.8969.893,067,000
01 Aug 202372.9373.0471.8772.9172.912,064,400
31 Jul 202373.2874.1972.8673.3573.353,002,000
28 Jul 202373.3574.5572.8573.0873.082,742,200
27 Jul 202372.1874.5571.9972.3972.393,944,100
26 Jul 202369.0071.3768.5471.1071.102,885,300
25 Jul 202369.9570.6169.2869.3369.332,341,000
24 Jul 202371.0071.6069.2769.5169.512,884,400
21 Jul 202370.4371.4970.0471.0371.035,676,600
20 Jul 202372.6773.3569.7969.8069.803,118,100
19 Jul 202372.9075.1072.6673.9273.924,190,700
18 Jul 202373.0373.8871.3172.2872.284,008,500
17 Jul 202370.4473.4670.0572.8472.844,514,600
14 Jul 202371.5071.9970.1970.5970.593,854,900
13 Jul 202370.2971.4569.2071.2471.243,309,000
12 Jul 202370.2570.9568.9469.8069.803,062,600
11 Jul 202367.7469.8967.6669.7469.743,459,000
10 Jul 202364.7067.6664.6067.6267.623,439,400
07 Jul 202364.7466.2264.5565.6765.672,184,800
06 Jul 202366.3766.5964.3364.6964.693,178,300
05 Jul 202367.8268.3567.1867.6567.652,228,300
03 Jul 202367.7369.3267.7368.2968.291,623,100
30 Jun 202368.5368.5667.6367.8867.882,055,000
29 Jun 202368.5568.5567.1567.6067.602,572,000
28 Jun 202367.9769.0667.5468.6968.692,466,800
27 Jun 202367.0368.3466.6268.0568.052,866,700
26 Jun 202366.5467.8666.4166.6266.622,457,100
23 Jun 202366.4867.4965.7666.6266.625,295,000
22 Jun 202366.5967.4865.6167.4567.452,319,700
21 Jun 202370.5171.0066.8566.9366.934,120,000
20 Jun 202369.2171.4969.0670.5670.564,056,000
16 Jun 202370.1270.4769.0170.0670.064,804,100
15 Jun 202367.7470.3567.6669.9469.943,164,200
14 Jun 202368.4369.0866.9468.4068.403,658,800
13 Jun 202369.4369.8968.4268.8268.824,048,000
12 Jun 202367.1470.3566.6669.1869.185,276,200
09 Jun 202368.0568.8466.6067.1467.144,058,900
08 Jun 202366.5067.1765.9266.7466.742,889,300
07 Jun 202369.9870.8366.0766.5066.505,368,900
06 Jun 202368.4469.7068.0469.5069.503,752,500
05 Jun 202366.7569.6865.0069.0269.028,417,400
02 Jun 202368.7669.0967.0367.0967.093,735,000
01 Jun 202366.1768.7366.0767.8367.833,369,000
31 May 202365.3667.3565.0667.1367.135,525,800
30 May 202367.0067.2663.9365.6865.684,622,300
26 May 202365.4368.4865.1566.2766.275,949,600
25 May 202362.4565.5561.5665.1265.126,533,200
24 May 202364.9066.4562.3562.6362.637,582,600
23 May 202369.0069.1065.1865.6565.6516,952,700
22 May 202369.3571.9968.8571.4171.419,631,800
19 May 202369.1770.1268.7769.3769.373,778,300
18 May 202367.8369.6767.6369.5369.533,934,600
17 May 202366.0967.9564.9167.8567.854,060,200
16 May 202365.8666.5965.5265.9965.992,829,500
15 May 202363.4066.0563.3066.0366.033,559,800
12 May 202364.4164.4163.2963.6963.692,652,900
11 May 202364.7365.0563.7264.4564.452,344,200
10 May 202364.1465.6764.0564.4364.433,533,400
09 May 202362.2664.5562.2163.5663.564,133,900
08 May 202363.4563.9562.5062.9362.932,791,200
05 May 202363.1364.0862.8563.4063.403,189,100
04 May 202360.5363.1060.5362.2262.223,800,600
03 May 202361.4361.9260.4860.8260.823,585,500
02 May 202361.3762.0260.8761.1961.193,202,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...