Register for streaming realtime charts, analysis tools, and prices.
ZM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 68.79 | 1.26 | 1.87% | 67.66 | 68.96 | 67.51 | 2,524,110 |
| 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 |
