Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

65.92 -0.70 (-1.05%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 74.20 75.80 69.35 69.62 7,241,743 -4.97(-6.66%)
Feb 28, 2023 75.96 76.98 72.89 74.59 18,540,196 +0.87(+1.18%)
Feb 27, 2023 74.90 75.37 73.20 73.72 8,216,049 -0.21(-0.28%)
Feb 24, 2023 72.40 74.57 72.19 73.93 3,062,819 -0.64(-0.86%)
Feb 23, 2023 74.37 75.04 72.66 74.57 2,947,110 +1.18(+1.61%)
Feb 22, 2023 73.09 74.25 72.73 73.39 4,487,683 +0.92(+1.27%)
Feb 21, 2023 74.02 75.15 72.27 72.47 2,883,208 -3.64(-4.78%)
Feb 17, 2023 76.91 77.10 74.30 76.11 3,002,058 -1.80(-2.31%)
Feb 16, 2023 78.59 80.43 77.56 77.91 3,197,059 -2.86(-3.54%)
Feb 15, 2023 77.67 80.80 76.98 80.77 2,336,640 +2.87(+3.68%)
Feb 14, 2023 75.63 77.98 74.25 77.90 3,306,981 +1.42(+1.86%)
Feb 13, 2023 75.10 76.51 73.60 76.48 2,938,581 +2.27(+3.06%)
Feb 10, 2023 75.76 75.87 72.87 74.21 3,305,120 -2.56(-3.33%)
Feb 09, 2023 80.46 80.66 76.46 76.77 4,010,345 -2.58(-3.25%)
Feb 08, 2023 83.53 84.44 79.18 79.35 5,368,442 -5.31(-6.27%)
Feb 07, 2023 77.49 85.13 76.01 84.66 14,647,202 +7.59(+9.85%)
Feb 06, 2023 77.88 79.23 76.33 77.07 2,861,387 -2.47(-3.11%)
Feb 03, 2023 79.62 81.98 78.74 79.54 3,488,160 -3.30(-3.98%)
Feb 02, 2023 80.23 84.42 79.51 82.84 5,424,720 +4.73(+6.06%)
Feb 01, 2023 75.48 78.50 73.90 78.11 3,153,043 +3.11(+4.15%)
Jan 31, 2023 73.50 75.02 73.36 75.00 2,831,336 +1.50(+2.04%)
Jan 30, 2023 73.09 78.44 73.08 73.50 7,106,726 -0.65(-0.88%)
Jan 27, 2023 71.04 74.54 70.79 74.15 3,556,914 +2.57(+3.59%)
Jan 26, 2023 70.43 72.37 69.76 71.58 2,666,227 +2.69(+3.90%)
Jan 25, 2023 68.11 69.36 66.06 68.89 3,199,634 -0.54(-0.78%)
Jan 24, 2023 70.79 71.84 69.20 69.43 2,220,007 -1.54(-2.17%)
Jan 23, 2023 69.00 71.51 68.25 70.97 2,833,320 +1.47(+2.12%)
Jan 20, 2023 67.08 69.77 66.69 69.50 2,838,607 +2.67(+3.99%)
Jan 19, 2023 66.29 67.86 66.25 66.83 2,179,342 -0.65(-0.96%)
Jan 18, 2023 71.00 71.37 67.43 67.48 3,079,847 -2.39(-3.42%)
Jan 17, 2023 69.50 70.20 67.78 69.87 3,775,105 +0.38(+0.55%)
Jan 13, 2023 69.09 70.60 68.63 69.49 2,344,182 -0.42(-0.60%)
Jan 12, 2023 69.83 70.03 67.63 69.91 3,175,127 -0.10(-0.14%)
Jan 11, 2023 70.98 71.37 68.70 70.01 3,341,967 -0.85(-1.20%)
Jan 10, 2023 69.54 71.24 69.53 70.86 1,850,896 +0.78(+1.11%)
Jan 09, 2023 69.81 72.17 68.58 70.08 3,401,740 +0.57(+0.82%)
Jan 06, 2023 65.97 69.90 65.60 69.51 4,079,796 +3.89(+5.93%)
Jan 05, 2023 66.80 67.12 64.93 65.62 2,039,556 -2.03(-3.00%)
Jan 04, 2023 67.62 68.01 65.88 67.65 3,208,260 +0.99(+1.49%)
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.