ZM

Zoom Video Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zoom Video Communications Inc ZM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.41 -1.55% 153.40 04:22:59
Open Price Low Price High Price Close Price Prev Close
155.81
more quote information »

ZM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week161.42164.89155.65157.764,017,194-8.02-4.97%
1 Month189.54192.91155.65172.933,573,163-36.14-19.07%
3 Months272.02291.31155.65206.064,629,795-118.62-43.61%
6 Months355.30404.3478155.65258.564,362,084-201.90-56.83%
1 Year383.03451.77155.65302.414,080,599-229.63-59.95%
3 Years66.87588.8460.9675259.785,876,30186.53129.4%
5 Years66.87588.8460.9675259.785,876,30186.53129.4%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 155.81 -1.42 -0.9% 159.93 163.48 155.65 3,704,416
Jan 19 2022 157.23 -0.47 -0.3% 158.65 162.90 156.99 3,302,566
Jan 18 2022 157.70 -2.02 -1.26% 156.324 162.9799 156.00 4,362,093
Jan 14 2022 159.72 -2.38 -1.47% 161.42 164.89 156.88 4,699,699
Jan 13 2022 162.10 -8.55 -5.01% 170.10 170.195 162.00 4,619,265
Jan 12 2022 170.65 -5.32 -3.02% 177.00 179.6925 169.70 2,702,979
Jan 11 2022 175.97 3.41 1.98% 172.01 178.77 169.45 2,413,537
Jan 10 2022 172.56 0.96 0.56% 169.43 173.23 164.90 3,494,378
Jan 07 2022 171.60 -4.73 -2.68% 176.06 180.275 170.72 3,088,498
Jan 06 2022 176.33 1.45 0.83% 173.09 181.88 171.23 4,001,503
Jan 05 2022 174.88 -4.97 -2.76% 175.94 183.67 174.29 3,770,188
Jan 04 2022 179.85 -4.41 -2.39% 183.12 183.555 172.10 5,265,868
Jan 03 2022 184.26 0.35 0.19% 184.45 184.91 177.24 3,172,671
Dec 31 2021 183.91 -6.61 -3.47% 189.20 191.6106 183.62 2,806,924
Dec 30 2021 190.52 8.71 4.79% 182.32 192.91 180.84 4,139,582
Dec 29 2021 181.81 -1.96 -1.07% 184.00 185.2144 179.785 2,563,461
Dec 28 2021 183.77 -3.67 -1.96% 186.67 190.63 183.09 3,129,967
Dec 27 2021 187.44 -4.21 -2.2% 189.54 190.44 185.66 3,079,333
Dec 23 2021 191.65 -1.48 -0.77% 191.34 193.41 186.65 3,105,152
Dec 22 2021 193.13 -6.29 -3.15% 197.05 200.25 190.42 2,863,682
Dec 21 2021 199.42 1.45 0.73% 199.08 200.53 191.67 4,242,443
See More Historical Prices »


Your Recent History
NASDAQ
ZM
Zoom Video..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.