Register for streaming realtime charts, analysis tools, and prices.
ZM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 61.97 | 0.84 | 1.37% | 61.28 | 62.08 | 61.20 | 2,241,897 |
| May 09 2024 | 61.13 | -0.10 | -0.16% | 61.13 | 62.115 | 61.03 | 2,525,020 |
| May 08 2024 | 61.23 | -0.91 | -1.46% | 61.65 | 63.04 | 61.025 | 2,696,776 |
| May 07 2024 | 62.14 | 0.32 | 0.52% | 61.96 | 62.3599 | 61.76 | 2,261,412 |
| May 06 2024 | 61.82 | 0.00 | 0.00% | 61.82 | 62.24 | 61.531 | 2,821,642 |
| May 03 2024 | 61.82 | -1.01 | -1.61% | 63.53 | 63.77 | 61.34 | 3,041,354 |
| May 02 2024 | 62.83 | 1.22 | 1.98% | 62.30 | 63.18 | 61.80 | 2,731,455 |
| May 01 2024 | 61.61 | 0.51 | 0.83% | 60.90 | 62.29 | 60.69 | 2,445,095 |
| Apr 30 2024 | 61.10 | -2.22 | -3.51% | 62.71 | 62.95 | 60.89 | 2,537,797 |
| Apr 29 2024 | 63.32 | 1.32 | 2.13% | 62.475 | 63.829 | 62.615 | 3,034,648 |
| Apr 26 2024 | 62.00 | 0.96 | 1.57% | 61.44 | 62.06 | 61.33 | 2,800,479 |
| Apr 25 2024 | 61.04 | -0.61 | -0.99% | 60.40 | 61.16 | 60.33 | 2,511,950 |
| Apr 24 2024 | 61.65 | 0.03 | 0.05% | 61.91 | 62.16 | 60.98 | 3,214,608 |
| Apr 23 2024 | 61.62 | 2.08 | 3.49% | 59.63 | 61.76 | 59.625 | 3,890,009 |
| Apr 22 2024 | 59.54 | 0.09 | 0.15% | 59.92 | 60.07 | 58.88 | 2,904,696 |
| Apr 19 2024 | 59.45 | -0.49 | -0.82% | 59.81 | 60.2096 | 59.075 | 2,541,509 |
| Apr 18 2024 | 59.94 | 0.86 | 1.46% | 60.25 | 60.75 | 59.61 | 4,223,485 |
| Apr 17 2024 | 59.08 | -0.20 | -0.34% | 59.28 | 59.79 | 59.01 | 2,033,432 |
| Apr 16 2024 | 59.28 | -0.96 | -1.59% | 60.20 | 60.28 | 59.26 | 2,240,517 |
| Apr 15 2024 | 60.24 | -1.39 | -2.26% | 61.74 | 61.7925 | 59.76 | 3,360,158 |
| Apr 12 2024 | 61.63 | -0.89 | -1.42% | 62.07 | 62.50 | 61.57 | 2,700,609 |
| Apr 11 2024 | 62.52 | 0.30 | 0.48% | 62.699 | 62.82 | 62.02 | 2,008,920 |
| Apr 10 2024 | 62.22 | -1.63 | -2.55% | 62.40 | 62.90 | 61.55 | 3,166,206 |
| Apr 09 2024 | 63.85 | 0.84 | 1.33% | 62.97 | 64.63 | 62.81 | 3,282,275 |
| Apr 08 2024 | 63.01 | 0.07 | 0.11% | 62.29 | 63.66 | 61.70 | 3,308,346 |
| Apr 05 2024 | 62.94 | -0.34 | -0.54% | 63.07 | 63.42 | 62.6166 | 2,291,447 |
| Apr 04 2024 | 63.28 | 0.06 | 0.09% | 63.51 | 64.32 | 63.03 | 2,613,890 |
| Apr 03 2024 | 63.22 | -0.56 | -0.88% | 63.47 | 63.85 | 63.01 | 2,830,521 |
| Apr 02 2024 | 63.78 | -0.95 | -1.47% | 63.51 | 64.10 | 63.23 | 2,926,777 |
| Apr 01 2024 | 64.73 | -0.64 | -0.98% | 67.04 | 67.04 | 64.619 | 2,953,830 |
| Mar 28 2024 | 65.37 | -1.25 | -1.88% | 66.86 | 66.86 | 65.33 | 2,604,498 |
| Mar 27 2024 | 66.62 | 0.27 | 0.41% | 66.61 | 66.96 | 65.93 | 1,882,055 |
| Mar 26 2024 | 66.35 | -0.36 | -0.54% | 67.00 | 67.395 | 66.185 | 1,642,201 |
| Mar 25 2024 | 66.71 | 0.75 | 1.14% | 65.85 | 66.9399 | 65.35 | 2,226,749 |
| Mar 22 2024 | 65.96 | -0.58 | -0.87% | 66.35 | 66.41 | 65.58 | 1,521,216 |
| Mar 21 2024 | 66.54 | -0.32 | -0.48% | 67.25 | 67.27 | 66.42 | 1,701,152 |
| Mar 20 2024 | 66.86 | 0.33 | 0.50% | 66.66 | 67.26 | 65.97 | 1,592,960 |
| Mar 19 2024 | 66.53 | 0.30 | 0.45% | 65.50 | 67.00 | 65.35 | 2,341,968 |
| Mar 18 2024 | 66.23 | 0.27 | 0.41% | 66.31 | 67.22 | 66.00 | 2,131,675 |
| Mar 15 2024 | 65.96 | -1.30 | -1.93% | 66.74 | 67.6101 | 65.89 | 5,674,737 |
| Mar 14 2024 | 67.26 | -1.18 | -1.72% | 68.56 | 68.88 | 66.87 | 1,902,762 |
| Mar 13 2024 | 68.44 | -1.44 | -2.06% | 69.74 | 69.93 | 68.34 | 2,472,471 |
| Mar 12 2024 | 69.88 | 0.20 | 0.29% | 70.00 | 70.57 | 69.30 | 3,160,282 |
| Mar 11 2024 | 69.68 | 2.52 | 3.75% | 67.19 | 70.26 | 67.13 | 4,433,487 |
| Mar 08 2024 | 67.16 | 0.13 | 0.19% | 67.66 | 68.2855 | 67.15 | 2,982,998 |
| Mar 07 2024 | 67.03 | 0.61 | 0.92% | 66.55 | 67.46 | 66.55 | 2,480,980 |
| Mar 06 2024 | 66.42 | -0.07 | -0.11% | 67.19 | 67.78 | 66.31 | 2,924,175 |
| Mar 05 2024 | 66.49 | -3.22 | -4.62% | 68.73 | 69.19 | 66.07 | 5,054,768 |
| Mar 04 2024 | 69.71 | -1.20 | -1.69% | 70.91 | 70.92 | 69.49 | 5,256,892 |
| Mar 01 2024 | 70.91 | 0.18 | 0.25% | 70.98 | 71.20 | 70.125 | 4,272,213 |
| Feb 29 2024 | 70.73 | 1.11 | 1.59% | 70.00 | 71.30 | 69.07 | 5,825,844 |
| Feb 28 2024 | 69.62 | 1.45 | 2.13% | 67.73 | 70.61 | 67.5647 | 8,097,608 |
| Feb 27 2024 | 68.17 | 5.05 | 8.00% | 67.32 | 69.48 | 65.06 | 18,547,160 |
| Feb 26 2024 | 63.12 | -0.28 | -0.44% | 63.65 | 64.31 | 62.945 | 13,117,311 |
| Feb 23 2024 | 63.40 | 1.28 | 2.06% | 62.50 | 63.465 | 62.30 | 3,517,668 |
| Feb 22 2024 | 62.12 | 0.77 | 1.26% | 61.93 | 62.18 | 60.94 | 3,382,042 |
| Feb 21 2024 | 61.35 | 0.03 | 0.05% | 60.42 | 61.42 | 60.14 | 3,342,997 |
| Feb 20 2024 | 61.32 | -0.80 | -1.29% | 61.81 | 61.92 | 60.475 | 3,742,351 |
| Feb 16 2024 | 62.12 | -1.92 | -3.00% | 63.38 | 63.76 | 62.08 | 4,126,818 |
| Feb 15 2024 | 64.04 | -0.10 | -0.16% | 64.35 | 64.73 | 63.74 | 1,916,144 |
| Feb 14 2024 | 64.14 | 0.48 | 0.75% | 64.45 | 64.465 | 63.51 | 1,810,510 |
| Feb 13 2024 | 63.66 | -0.82 | -1.27% | 63.00 | 64.05 | 62.81 | 3,229,639 |
| Feb 12 2024 | 64.48 | -1.22 | -1.86% | 65.73 | 66.15 | 64.45 | 3,076,086 |
