Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

69.04

-0.15

(-0.22%)

At close: 04:00PM EDT

69.17

+0.13

(+0.19%)

After hours:

07:56PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	68.25	69.05	67.76	69.04	69.04	1,718,600
23 Mar 2023	69.44	70.73	68.71	69.19	69.19	3,849,400
22 Mar 2023	71.72	72.16	68.69	68.75	68.75	2,821,100
21 Mar 2023	69.72	71.89	69.18	71.85	71.85	2,456,600
20 Mar 2023	68.88	69.33	67.40	69.30	69.30	3,578,300
17 Mar 2023	70.55	70.60	68.57	69.19	69.19	3,762,400
16 Mar 2023	71.33	72.20	69.87	70.59	70.59	4,268,500
15 Mar 2023	68.10	71.20	68.10	71.03	71.03	3,477,200
14 Mar 2023	69.99	70.80	68.19	68.99	68.99	2,299,400
13 Mar 2023	66.33	69.95	65.62	68.67	68.67	4,290,700
10 Mar 2023	66.20	68.43	64.46	67.12	67.12	5,659,000
09 Mar 2023	68.81	69.71	67.14	67.62	67.62	4,020,100
08 Mar 2023	69.92	70.33	68.29	68.91	68.91	2,775,800
07 Mar 2023	71.64	73.05	69.47	69.65	69.65	3,100,900
06 Mar 2023	71.23	73.11	70.63	71.33	71.33	3,246,200
03 Mar 2023	69.13	71.40	68.93	70.81	70.81	4,352,600
02 Mar 2023	68.90	71.31	68.90	70.63	70.63	4,088,700
01 Mar 2023	74.20	75.80	69.35	69.62	69.62	7,258,300
28 Feb 2023	75.96	76.98	72.89	74.59	74.59	18,552,100
27 Feb 2023	74.90	75.37	73.20	73.72	73.72	8,477,300
24 Feb 2023	72.40	74.57	72.19	73.93	73.93	3,062,800
23 Feb 2023	74.37	75.04	72.66	74.57	74.57	2,948,400
22 Feb 2023	73.09	74.25	72.73	73.39	73.39	4,489,400
21 Feb 2023	74.02	75.15	72.27	72.47	72.47	2,884,900
17 Feb 2023	76.91	77.10	74.30	76.11	76.11	3,002,100
16 Feb 2023	78.59	80.43	77.56	77.91	77.91	3,205,400
15 Feb 2023	77.67	80.80	76.99	80.77	80.77	2,336,200
14 Feb 2023	75.63	77.99	74.25	77.90	77.90	3,308,600
13 Feb 2023	75.10	76.51	73.60	76.48	76.48	2,941,300
10 Feb 2023	75.76	75.87	72.87	74.21	74.21	3,305,100
09 Feb 2023	80.46	80.66	76.46	76.77	76.77	4,015,900
08 Feb 2023	83.53	84.44	79.18	79.35	79.35	5,372,600
07 Feb 2023	77.49	85.13	76.01	84.66	84.66	14,656,800
06 Feb 2023	77.88	79.23	76.33	77.07	77.07	2,862,200
03 Feb 2023	79.62	81.98	78.74	79.54	79.54	3,488,200
02 Feb 2023	80.23	84.42	79.51	82.84	82.84	5,428,400
01 Feb 2023	75.48	78.50	73.90	78.11	78.11	3,161,100
31 Jan 2023	73.50	75.02	73.36	75.00	75.00	2,832,700
30 Jan 2023	73.09	78.44	73.08	73.50	73.50	7,108,400
27 Jan 2023	71.04	74.54	70.79	74.15	74.15	3,556,900
26 Jan 2023	70.43	72.37	69.76	71.58	71.58	2,670,000
25 Jan 2023	68.11	69.36	66.06	68.89	68.89	3,202,700
24 Jan 2023	70.79	71.84	69.20	69.43	69.43	2,227,900
23 Jan 2023	69.00	71.51	68.25	70.97	70.97	2,835,000
20 Jan 2023	67.08	69.77	66.68	69.50	69.50	2,838,600
19 Jan 2023	66.29	67.86	66.25	66.83	66.83	2,180,100
18 Jan 2023	71.00	71.37	67.43	67.48	67.48	3,085,800
17 Jan 2023	69.50	70.20	67.78	69.87	69.87	3,776,800
13 Jan 2023	69.09	70.60	68.63	69.49	69.49	2,344,200
12 Jan 2023	69.83	70.03	67.63	69.91	69.91	3,177,700
11 Jan 2023	70.98	71.37	68.70	70.01	70.01	3,343,500
10 Jan 2023	69.54	71.24	69.53	70.86	70.86	1,851,200
09 Jan 2023	69.81	72.17	68.57	70.08	70.08	3,403,000
06 Jan 2023	65.97	69.90	65.60	69.51	69.51	4,079,800
05 Jan 2023	66.80	67.12	64.93	65.62	65.62	2,040,100
04 Jan 2023	67.62	68.01	65.88	67.65	67.65	3,209,600
03 Jan 2023	69.01	69.33	66.16	66.66	66.66	2,797,600
30 Dec 2022	66.55	67.82	66.36	67.74	67.74	1,874,600
29 Dec 2022	66.28	68.35	66.18	68.00	68.00	2,135,300
28 Dec 2022	65.25	66.85	64.77	65.36	65.36	2,311,200
27 Dec 2022	64.75	66.18	63.55	65.46	65.46	3,581,800
23 Dec 2022	65.61	66.66	65.01	65.89	65.89	2,209,200
22 Dec 2022	68.37	68.58	64.83	65.94	65.94	4,180,100
21 Dec 2022	68.71	70.96	67.88	69.93	69.93	3,254,100
20 Dec 2022	68.45	70.34	67.92	68.56	68.56	2,936,000
19 Dec 2022	69.41	70.25	68.85	69.09	69.09	3,182,500
16 Dec 2022	69.82	70.79	69.55	69.86	69.86	4,695,600
15 Dec 2022	71.68	72.31	69.81	70.20	70.20	3,700,700
14 Dec 2022	73.65	75.08	72.03	73.22	73.22	3,570,300
13 Dec 2022	77.53	79.38	73.01	74.05	74.05	4,017,800
12 Dec 2022	70.91	73.72	70.11	73.69	73.69	2,836,900
09 Dec 2022	72.33	73.74	71.85	72.16	72.16	2,185,200
08 Dec 2022	70.12	72.41	68.88	72.36	72.36	3,056,300
07 Dec 2022	71.25	71.46	69.74	69.87	69.87	3,422,100
06 Dec 2022	72.79	73.00	70.88	71.47	71.47	2,661,100
05 Dec 2022	74.26	75.22	72.54	72.90	72.90	2,942,800
02 Dec 2022	74.58	76.36	73.85	74.31	74.31	3,296,300
01 Dec 2022	75.89	81.69	75.86	77.43	77.43	4,777,700
30 Nov 2022	70.76	75.44	69.54	75.43	75.43	6,213,800
29 Nov 2022	71.66	72.62	70.29	70.57	70.57	4,879,300
28 Nov 2022	74.72	76.50	71.30	71.59	71.59	6,245,400
25 Nov 2022	75.31	76.99	74.83	75.40	75.40	2,658,000
23 Nov 2022	76.14	77.28	74.85	76.14	76.14	4,938,100
22 Nov 2022	75.18	77.44	71.90	77.15	77.15	15,729,400
21 Nov 2022	81.21	82.52	79.77	80.26	80.26	7,234,000
18 Nov 2022	83.34	83.61	80.14	81.64	81.64	3,125,300
17 Nov 2022	81.20	83.21	80.34	82.59	82.59	2,284,100
16 Nov 2022	85.06	85.23	83.13	83.50	83.50	2,709,400
15 Nov 2022	88.25	89.37	85.72	87.44	87.44	2,776,500
14 Nov 2022	86.72	87.99	84.21	84.35	84.35	2,883,600
11 Nov 2022	81.46	89.67	80.05	88.32	88.32	5,906,400
10 Nov 2022	76.87	82.35	76.75	82.23	82.23	4,908,600
09 Nov 2022	77.53	77.53	70.92	71.84	71.84	6,019,800
08 Nov 2022	80.22	81.93	78.01	78.31	78.31	3,987,100
07 Nov 2022	78.07	80.32	77.26	79.61	79.61	3,317,800
04 Nov 2022	79.44	79.74	75.83	77.46	77.46	3,969,300
03 Nov 2022	77.80	81.23	77.23	78.39	78.39	3,156,400
02 Nov 2022	83.28	84.36	78.59	78.60	78.60	3,381,000
01 Nov 2022	85.50	86.31	82.79	82.89	82.89	1,834,900
31 Oct 2022	83.69	84.57	82.34	83.44	83.44	1,908,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2230-0.0058(-0.47%)

Bitcoin GBP22,572.92-566.81(-2.45%)

Luxurious new rental properties to put on your radar

Zoom Video Communications, Inc. (ZM)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2230
-0.0058(-0.47%)

Bitcoin GBP
22,572.92
-566.81(-2.45%)