Zoom Communications Inc (ZM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.23 | 4.43194291987 | 72.88 | 77.35 | 72.28 | 3155172 | 74.77898631 | CS |
| 4 | -11.148 | -12.7759059341 | 87.258 | 88.62 | 72.28 | 3355063 | 78.81324832 | CS |
| 12 | -10.7 | -12.3257689206 | 86.81 | 88.9 | 72.28 | 2664663 | 81.22873857 | CS |
| 26 | 9.15 | 13.664874552 | 66.96 | 92.8 | 65.87 | 2979338 | 78.91262995 | CS |
| 52 | 9.56 | 14.3651389932 | 66.55 | 92.8 | 55.0605 | 3134679 | 70.20594511 | CS |
| 156 | -34.75 | -31.345841602 | 110.86 | 127.37 | 55.0605 | 3831032 | 77.71316066 | CS |
| 260 | -28.69 | -27.3759541985 | 104.8 | 588.84 | 55.0605 | 5133096 | 193.57046309 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 75.98 | 0.5 | 0.66 | 75 | 76.555 | 74.13 | 3299065 |
| 1741304100 | 75.48 | -0.12 | -0.16 | 75.31 | 77.35 | 74.64 | 3075196 |
| 1741217700 | 75.6 | 0.67 | 0.89 | 75.03 | 75.7 | 73.97 | 2614978 |
| 1741131300 | 74.93 | 0.62 | 0.83 | 73.88 | 75.84 | 72.89 | 3720535 |
| 1741044900 | 74.31 | 0.61 | 0.83 | 74.59 | 75.86 | 73.92 | 3284218 |
| 1740785700 | 73.7 | 0.82 | 1.13 | 72.88 | 73.73 | 72.28 | 3080934 |
| 1740699300 | 72.88 | -1.27 | -1.71 | 74.245 | 74.8 | 72.63 | 2737286 |
| 1740612900 | 74.15 | -0.07 | -0.09 | 74.2 | 75.415 | 73.51 | 3810278 |
| 1740526500 | 74.22 | -6.88 | -8.48 | 77.52 | 77.665 | 72.51 | 11066402 |
| 1740440100 | 81.1 | -1.4 | -1.70 | 82.13 | 83.35 | 79.92 | 6471079 |
| 1740180900 | 82.5 | -0.95 | -1.14 | 84.785 | 85.845 | 82.26 | 4120491 |
| 1740094500 | 83.45 | -1.72 | -2.02 | 84.55 | 85.04 | 82.75 | 2783012 |
| 1740008100 | 85.17 | -0.03 | -0.04 | 84.5 | 85.2 | 83.07 | 2427130 |
| 1739921700 | 85.2 | 0.1 | 0.12 | 85.3 | 85.4 | 83.71 | 2210986 |
| 1739576100 | 85.1 | -0.06 | -0.07 | 85.16 | 85.3 | 83.32 | 1436258 |
| 1739489700 | 85.16 | 2.11 | 2.54 | 83.49 | 85.455 | 83.28 | 1733102 |
| 1739403300 | 83.05 | -0.77 | -0.92 | 82.5 | 83.41 | 81.4605 | 2364342 |
| 1739316900 | 83.82 | -3.28 | -3.77 | 86.33 | 86.935 | 83.29 | 2636542 |
| 1739230500 | 87.1 | 0.98 | 1.14 | 87.2 | 88.62 | 86.425 | 2347257 |
| 1738971300 | 86.12 | -0.57 | -0.66 | 87.258 | 88.16 | 85.7107 | 1826177 |
| 1738884900 | 86.69 | 0.7 | 0.81 | 86.5 | 86.825 | 85.79 | 1549435 |
| 1738798500 | 85.99 | -0.19 | -0.22 | 86.47 | 87.58 | 85.49 | 1377493 |
| 1738712100 | 86.18 | 0.06 | 0.07 | 86.78 | 87.1799 | 85.78 | 1449902 |
| 1738625700 | 86.12 | -0.82 | -0.94 | 85.64 | 86.4 | 84.255 | 1465234 |
| 1738366500 | 86.94 | -0.35 | -0.40 | 88.06 | 88.7657 | 86.58 | 2853830 |
| 1738280100 | 87.29 | 0.09 | 0.10 | 86.96 | 87.95 | 86.15 | 1698176 |
| 1738193700 | 87.2 | -1.44 | -1.62 | 88.26 | 88.4 | 86.39 | 2198780 |
| 1738107300 | 88.64 | 6.64 | 8.10 | 82.45 | 88.9 | 82.42 | 4943650 |
| 1738020900 | 82 | 1.83 | 2.28 | 79.15 | 82.28 | 78.78 | 2244115 |
| 1737761700 | 80.17 | 0.89 | 1.12 | 80.75 | 82.305 | 79.99 | 2079471 |
| 1737675300 | 79.28 | 0 | 0.00 | 79.28 | 79.28 | 79.28 | 0 |
| 1737588900 | 79.28 | 0.74 | 0.94 | 79.04 | 79.36 | 78.0701 | 2232903 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
