ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ZM Zoom Video Communications Inc

68.53
1.00 (1.48%)
Last Updated: 10:59:53
Delayed by 15 minutes

ZM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 67.53 0.62 0.93% 66.885 67.58 66.76 4,363,940
Sep 19 2024 66.91 0.87 1.32% 67.06 67.6525 66.73 1,907,660
Sep 18 2024 66.04 -2.07 -3.04% 67.78 67.905 65.91 2,571,202
Sep 17 2024 68.11 0.49 0.72% 68.12 68.55 67.70 2,305,044
Sep 16 2024 67.62 0.03 0.04% 67.47 68.57 67.39 4,054,740
Sep 13 2024 67.59 1.04 1.56% 66.51 67.99 66.445 2,056,573
Sep 12 2024 66.55 -0.75 -1.11% 67.47 67.50 65.98 2,184,163
Sep 11 2024 67.30 0.60 0.90% 66.61 67.58 66.26 3,516,407
Sep 10 2024 66.70 0.11 0.17% 66.87 66.87 65.87 3,475,631
Sep 09 2024 66.59 -0.59 -0.88% 66.96 67.56 66.44 2,779,090
Sep 06 2024 67.18 -0.05 -0.07% 67.93 68.56 66.60 2,796,566
Sep 05 2024 67.23 -0.96 -1.41% 68.09 68.805 67.07 2,638,204
Sep 04 2024 68.19 -0.64 -0.93% 68.54 69.23 68.00 2,895,561
Sep 03 2024 68.83 -0.25 -0.36% 68.89 70.41 68.605 3,315,970
Aug 30 2024 69.08 -0.86 -1.23% 69.97 70.28 68.80 5,144,162
Aug 29 2024 69.94 -0.75 -1.06% 70.81 71.15 69.90 2,759,626
Aug 28 2024 70.69 -1.21 -1.68% 71.75 72.34 70.04 4,478,596
Aug 27 2024 71.90 0.58 0.81% 71.50 72.33 70.92 4,602,820
Aug 26 2024 71.32 1.18 1.68% 70.09 72.36 70.00 6,545,545
Aug 23 2024 70.14 2.10 3.09% 68.18 70.85 68.02 10,679,156
Aug 22 2024 68.04 7.81 12.97% 61.815 68.28 60.71 22,153,662
Aug 21 2024 60.23 1.10 1.86% 59.62 60.26 59.35 7,039,915
Aug 20 2024 59.13 -0.69 -1.15% 59.61 59.97 58.78 2,223,320
Aug 19 2024 59.82 1.75 3.01% 58.50 59.87 58.50 2,677,744
Aug 16 2024 58.07 0.22 0.38% 57.52 58.26 57.2325 1,733,916
Aug 15 2024 57.85 0.85 1.49% 57.73 58.14 57.51 3,149,471
Aug 14 2024 57.00 0.35 0.62% 56.41 57.06 56.12 1,614,359
Aug 13 2024 56.65 1.33 2.40% 55.49 56.65 55.28 2,493,167
Aug 12 2024 55.32 -1.06 -1.88% 56.35 56.50 55.0605 2,356,815
Aug 09 2024 56.38 0.17 0.30% 56.17 56.53 55.55 1,742,060
Aug 08 2024 56.21 0.49 0.88% 56.56 56.56 56.00 2,310,007
Aug 07 2024 55.72 -0.11 -0.20% 56.48 57.43 55.62 2,837,880
Aug 06 2024 55.83 0.20 0.36% 55.85 56.68 55.61 3,303,182
Aug 05 2024 55.63 -2.86 -4.89% 56.63 56.87 55.60 3,763,240
Aug 02 2024 58.49 -0.48 -0.81% 58.09 58.87 57.32 2,364,806
Aug 01 2024 58.97 -1.43 -2.37% 60.44 60.79 58.84 2,448,743
Jul 31 2024 60.40 -0.65 -1.06% 61.45 62.2195 60.29 3,186,566
Jul 30 2024 61.05 0.73 1.21% 60.21 61.26 59.92 1,804,758
Jul 29 2024 60.32 0.23 0.38% 60.41 60.62 59.96 1,636,043
Jul 26 2024 60.09 0.48 0.81% 59.92 60.6478 59.59 1,906,416
Jul 25 2024 59.61 1.45 2.49% 58.29 60.48 57.98 3,238,021
Jul 24 2024 58.16 -1.26 -2.12% 59.23 59.65 58.00 2,495,098
Jul 23 2024 59.42 0.78 1.33% 58.47 59.92 58.47 2,464,011
Jul 22 2024 58.64 -0.23 -0.39% 59.13 59.235 58.1321 1,985,526
Jul 19 2024 58.87 -0.28 -0.47% 58.83 59.09 58.27 1,840,937
Jul 18 2024 59.15 0.05 0.08% 59.00 59.74 58.79 2,342,525
Jul 17 2024 59.10 -0.06 -0.10% 58.89 59.38 58.63 2,351,430
Jul 16 2024 59.16 0.83 1.43% 58.25 59.19 58.115 2,449,337
Jul 15 2024 58.325 0.75 1.29% 57.64 59.03 57.47 3,052,220
Jul 12 2024 57.58 0.98 1.73% 56.61 57.73 56.48 3,436,845
Jul 11 2024 56.60 0.60 1.07% 56.06 57.39 56.06 3,512,072
Jul 10 2024 56.00 -0.88 -1.55% 56.70 57.05 55.7803 4,013,958
Jul 09 2024 56.88 -0.52 -0.91% 57.15 57.68 56.76 3,946,490
Jul 08 2024 57.40 -0.86 -1.48% 58.185 58.32 57.23 2,882,217
Jul 05 2024 58.26 -0.37 -0.63% 58.75 58.91 58.22 1,957,767
Jul 03 2024 58.63 0.29 0.50% 58.27 58.7799 58.17 1,415,882
Jul 02 2024 58.34 -0.87 -1.47% 59.37 59.8599 58.29 1,922,396
Jul 01 2024 59.21 0.74 1.27% 59.10 59.4062 58.85 1,937,532
Jun 28 2024 58.47 0.00 0.00% 58.47 58.47 58.47 0
Jun 27 2024 58.47 0.93 1.62% 57.41 58.505 56.95 4,178,683
Jun 26 2024 57.54 -0.25 -0.43% 57.79 57.95 57.28 2,540,598
Jun 25 2024 57.79 -0.02 -0.03% 57.71 58.30 57.425 2,455,245

Your Recent History

Delayed Upgrade Clock