Zoom Communications Inc (ZM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -1.04842735896 | 80.12 | 80.82 | 77.6 | 2305218 | 78.9485792 | CS |
| 4 | -5.88 | -6.90465007046 | 85.16 | 86.14 | 77.6 | 2112131 | 80.74267772 | CS |
| 12 | 3.89 | 5.15983552195 | 75.39 | 92.8 | 74.52 | 3249927 | 83.17892239 | CS |
| 26 | 20.15 | 34.0774564519 | 59.13 | 92.8 | 55.0605 | 3207908 | 73.85284997 | CS |
| 52 | 9.75 | 14.022724004 | 69.53 | 92.8 | 55.0605 | 3303214 | 68.42109786 | CS |
| 156 | -62.42 | -44.0508115737 | 141.7 | 155.95 | 55.0605 | 3908144 | 80.34668148 | CS |
| 260 | 2.21 | 2.86752303101 | 77.07 | 588.84 | 55.0605 | 5243472 | 191.88837566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 78.54 | 0.47 | 0.60 | 78.79 | 79.175 | 77.6 | 2447801 |
| 1737156900 | 78.07 | -1.37 | -1.72 | 80.04 | 80.21 | 78.04 | 2923966 |
| 1737070500 | 79.44 | -0.82 | -1.02 | 80.3 | 80.435 | 79.27 | 1803340 |
| 1736984100 | 80.26 | 1.06 | 1.34 | 80.12 | 80.82 | 79.3601 | 2045764 |
| 1736897700 | 79.2 | 0.38 | 0.48 | 79.68 | 80.24 | 78.53 | 1536632 |
| 1736811300 | 78.82 | -0.64 | -0.81 | 78.53 | 79.72 | 78.53 | 1884785 |
| 1736552100 | 79.46 | -0.44 | -0.55 | 78.575 | 79.783136 | 78.0573 | 2750296 |
| 1736379300 | 79.9 | -0.55 | -0.68 | 80.12 | 80.5789 | 78.8719 | 2850739 |
| 1736292900 | 80.45 | -1.89 | -2.30 | 83.8 | 84.0001 | 80.13 | 2149133 |
| 1736206500 | 82.34 | -0.36 | -0.44 | 83.17 | 84.19 | 81.995 | 2425524 |
| 1735947300 | 82.7 | 1.12 | 1.37 | 81.43 | 82.78 | 81.74 | 1639804 |
| 1735860900 | 81.58 | -0.03 | -0.04 | 82.51 | 82.79 | 80.88 | 1787523 |
| 1735688100 | 81.61 | -1.12 | -1.35 | 83 | 83.08 | 81.27 | 1952368 |
| 1735601700 | 82.73 | -1.09 | -1.30 | 82.78 | 83.22 | 81.6 | 1475405 |
| 1735342500 | 83.82 | -1.62 | -1.90 | 85.2 | 85.495 | 82.72 | 2140340 |
| 1735256100 | 85.44 | -0.23 | -0.27 | 85.16 | 86.14 | 84.85 | 1980673 |
| 1735077840 | 85.67 | 0.4 | 0.47 | 85 | 86 | 84.815 | 902864 |
| 1734996900 | 85.27 | -0.33 | -0.39 | 85.25 | 85.7399 | 84.43 | 2377093 |
| 1734737700 | 85.6 | 1.55 | 1.84 | 83.2 | 86.1 | 82.8596 | 5090773 |
| 1734651300 | 84.05 | 2 | 2.44 | 84.58 | 85.33 | 83.65 | 3303824 |
| 1734564900 | 82.05 | -2.55 | -3.01 | 84.9 | 85.78 | 81.62 | 2795229 |
| 1734478500 | 84.6 | 0.8 | 0.95 | 83.16 | 84.7 | 82.55 | 2516918 |
| 1734392100 | 83.8 | 0.01 | 0.01 | 84.055 | 84.61 | 83.2216 | 2645626 |
| 1734132900 | 83.79 | -3.26 | -3.74 | 86.81 | 87.2999 | 83.38 | 2626178 |
| 1734046500 | 87.05 | 0.46 | 0.53 | 85.68 | 87.28 | 85.45 | 2103160 |
| 1733960100 | 86.59 | 2.76 | 3.29 | 84.15 | 86.8 | 83.93 | 3500360 |
| 1733873700 | 83.83 | -1.75 | -2.04 | 84.76 | 85.5 | 83.46 | 3755125 |
| 1733787300 | 85.58 | -0.64 | -0.74 | 85.94 | 87.72 | 85.505 | 3522339 |
| 1733528100 | 86.22 | 2.86 | 3.43 | 83.76 | 86.75 | 83.75 | 3357255 |
| 1733441700 | 83.36 | -0.29 | -0.35 | 83.99 | 85.12 | 83.31 | 2188061 |
| 1733355300 | 83.65 | 1.02 | 1.23 | 82.9 | 84.14 | 82.3 | 3142629 |
| 1733268900 | 82.63 | -0.48 | -0.58 | 82.64 | 82.99 | 81.76 | 2303227 |
| 1733182500 | 83.11 | 0.42 | 0.51 | 82.5 | 84.8745 | 82.17 | 2942409 |
| 1732917840 | 82.69 | -2.67 | -3.13 | 84.8 | 85.5899 | 82.355 | 3233860 |
| 1732750500 | 85.36 | 1.95 | 2.34 | 84.09 | 85.8 | 83.78 | 5210814 |
| 1732664100 | 83.41 | -5.62 | -6.31 | 84.02 | 84.9997 | 81.22 | 12873118 |
| 1732577700 | 89.03 | 3.15 | 3.67 | 88.24 | 92.8 | 88.215 | 16748019 |
| 1732318500 | 85.88 | 4.68 | 5.76 | 81.4 | 85.99 | 81.4 | 5626141 |
| 1732232100 | 81.2 | 2.34 | 2.97 | 78.96 | 81.65 | 78.9 | 3959474 |
| 1732145700 | 78.86 | 1.11 | 1.43 | 77.88 | 79.17 | 77.88 | 2315968 |
| 1732059300 | 77.75 | -1.18 | -1.49 | 78.82 | 79.03 | 77.495 | 3341898 |
| 1731972900 | 78.93 | -2.21 | -2.72 | 81.21 | 81.21 | 78.88 | 4176503 |
| 1731713700 | 81.14 | -1.49 | -1.80 | 81.52 | 81.98 | 80.92 | 2234718 |
| 1731627300 | 82.63 | -2.41 | -2.83 | 84.87 | 84.89 | 82.4 | 2906019 |
| 1731540900 | 85.04 | -1.28 | -1.48 | 86.51 | 87.1451 | 84.65 | 2728262 |
| 1731454500 | 86.32 | 0.74 | 0.86 | 84.91 | 87.09 | 84.07 | 3940266 |
| 1731368100 | 85.58 | 4.12 | 5.06 | 81.87 | 86.23 | 81.83 | 5444790 |
| 1731108900 | 81.46 | 1.27 | 1.58 | 80.48 | 81.57 | 80.21 | 2839085 |
| 1731022500 | 80.19 | 0.5 | 0.63 | 79.63 | 80.47 | 78.54 | 2288269 |
| 1730936100 | 79.69 | 1.94 | 2.50 | 78.3 | 80.35 | 78.2 | 3814636 |
| 1730849700 | 77.75 | 2.21 | 2.93 | 75.79 | 77.85 | 75.72 | 2567339 |
| 1730763300 | 75.54 | -0.06 | -0.08 | 75.53 | 75.97 | 74.52 | 1550833 |
| 1730500500 | 75.6 | 0.86 | 1.15 | 74.69 | 76.03 | 74.58 | 1973393 |
| 1730414100 | 74.74 | -0.04 | -0.05 | 74.67 | 75.475 | 74.63 | 1721603 |
| 1730327700 | 74.78 | -0.72 | -0.95 | 75.39 | 75.83 | 74.75 | 2007620 |
| 1730241300 | 75.5 | 1.65 | 2.23 | 73.85 | 75.96 | 73.65 | 3569424 |
| 1730154900 | 73.85 | 1.22 | 1.68 | 72.93 | 74.16 | 72.6782 | 2129625 |
| 1729895700 | 72.63 | -0.03 | -0.04 | 72.78 | 73.75 | 72.61 | 2071024 |
| 1729809300 | 72.66 | 0.12 | 0.17 | 72.74 | 73.99 | 72.4201 | 2922925 |
| 1729722900 | 72.54 | 0.32 | 0.44 | 72.01 | 73.18 | 71.76 | 2654405 |
| 1729636500 | 72.22 | 0.05 | 0.07 | 72 | 73.1199 | 71.71 | 2709878 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
