Zoom Video Communications Inc (ZM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.03 | -5.92671144103 | 84.87 | 84.89 | 77.495 | 2995021 | 79.70364659 | CS |
| 4 | 7.1 | 9.76079186142 | 72.74 | 87.1451 | 72.4201 | 2827210 | 79.31390559 | CS |
| 12 | 9.03 | 12.7524360966 | 70.81 | 87.1451 | 65.87 | 2746181 | 72.41155519 | CS |
| 26 | 17.03 | 27.1135169559 | 62.81 | 87.1451 | 55.0605 | 3241887 | 65.72584903 | CS |
| 52 | 16.18 | 25.4162739554 | 63.66 | 87.1451 | 55.0605 | 3433950 | 66.19531491 | CS |
| 156 | -169.42 | -67.9691887988 | 249.26 | 251.7 | 55.0605 | 4008830 | 88.29322125 | CS |
| 260 | 8.34 | 11.6643356643 | 71.5 | 588.84 | 55.0605 | 5218351 | 192.0751844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 78.86 | 1.11 | 1.43 | 77.88 | 79.17 | 77.88 | 2240103 |
| 1732059300 | 77.75 | -1.18 | -1.49 | 78.16 | 79.03 | 77.495 | 3299209 |
| 1731972900 | 78.93 | -2.21 | -2.72 | 81.21 | 81.21 | 78.88 | 4162487 |
| 1731713700 | 81.14 | -1.49 | -1.80 | 81.595 | 81.98 | 80.92 | 2168597 |
| 1731627300 | 82.63 | -2.41 | -2.83 | 84.5 | 84.78 | 82.4 | 2875338 |
| 1731540900 | 85.04 | -1.28 | -1.48 | 86.35 | 87.1451 | 84.65 | 2676672 |
| 1731454500 | 86.32 | 0.74 | 0.86 | 84.85 | 87.09 | 84.07 | 3887060 |
| 1731368100 | 85.58 | 4.12 | 5.06 | 82.05 | 86.23 | 81.88 | 5369317 |
| 1731108900 | 81.46 | 1.27 | 1.58 | 80.48 | 81.57 | 80.21 | 2828970 |
| 1731022500 | 80.19 | 0.5 | 0.63 | 79.63 | 80.47 | 78.54 | 2253523 |
| 1730936100 | 79.69 | 1.94 | 2.50 | 78.425 | 80.35 | 78.365 | 3807884 |
| 1730849700 | 77.75 | 2.21 | 2.93 | 76.13 | 77.85 | 75.835 | 2488919 |
| 1730763300 | 75.54 | -0.06 | -0.08 | 75.53 | 75.97 | 74.52 | 1542062 |
| 1730500500 | 75.6 | 0.86 | 1.15 | 74.69 | 76.03 | 74.66 | 1960012 |
| 1730414100 | 74.74 | -0.04 | -0.05 | 74.67 | 75.475 | 74.63 | 1715443 |
| 1730327700 | 74.78 | -0.72 | -0.95 | 75.39 | 75.83 | 74.75 | 1998251 |
| 1730241300 | 75.5 | 1.65 | 2.23 | 74.175 | 75.96 | 73.81 | 3530978 |
| 1730154900 | 73.85 | 1.22 | 1.68 | 72.93 | 74.16 | 72.77 | 2102665 |
| 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 | 2917527 |
| 1729722900 | 72.54 | 0.32 | 0.44 | 72.01 | 73.18 | 71.76 | 2636642 |
| 1729636500 | 72.22 | 0.05 | 0.07 | 72 | 73.1199 | 71.71 | 2627326 |
| 1729550100 | 72.17 | 1.65 | 2.34 | 70.27 | 72.36 | 70.273 | 2804270 |
| 1729290900 | 70.52 | 0.32 | 0.46 | 70.39 | 70.74 | 70.17 | 1444360 |
| 1729204500 | 70.2 | 1.27 | 1.84 | 69.42 | 70.325 | 68.7201 | 1938973 |
| 1729118100 | 68.93 | 0.51 | 0.75 | 68.32 | 69.09 | 68.05 | 1954066 |
| 1729031700 | 68.42 | 0.53 | 0.78 | 67.74 | 68.73 | 67.6745 | 2735339 |
| 1728945300 | 67.89 | -2.79 | -3.95 | 70.98 | 71.07 | 67.645 | 3658741 |
| 1728686100 | 70.68 | -0.17 | -0.24 | 70.71 | 71.45 | 70.545 | 2879208 |
| 1728599700 | 70.85 | 0.88 | 1.26 | 69.51 | 71.365 | 69.36 | 4636710 |
| 1728513300 | 69.97 | 1.65 | 2.42 | 68.12 | 70.34 | 68.12 | 4296704 |
| 1728426900 | 68.32 | 0.16 | 0.23 | 68.3 | 68.62 | 67.035 | 2386381 |
| 1728340500 | 68.16 | -0.5 | -0.73 | 69.09 | 69.09 | 67.82 | 2069620 |
| 1728081300 | 68.66 | 1.45 | 2.16 | 68 | 68.69 | 67.58 | 1856280 |
| 1727994900 | 67.21 | -0.4 | -0.59 | 67.27 | 67.58 | 66.873 | 1600883 |
| 1727908500 | 67.61 | -1.03 | -1.50 | 68.305 | 68.46 | 67.51 | 1724392 |
| 1727822100 | 68.64 | -1.1 | -1.58 | 69.61 | 69.92 | 68.21 | 1844610 |
| 1727735520 | 69.74 | 0.19 | 0.27 | 69.48 | 70.33 | 69.3 | 1988727 |
| 1727476500 | 69.55 | 0.65 | 0.94 | 69.01 | 69.59 | 68.73 | 1415413 |
| 1727390100 | 68.9 | 0.95 | 1.40 | 68.43 | 69.35 | 68.13 | 2018634 |
| 1727303700 | 67.95 | -1.48 | -2.13 | 69.02 | 69.32 | 67.785 | 2479922 |
| 1727217300 | 69.43 | 0.64 | 0.93 | 69.41 | 70.17 | 68.6512 | 2294535 |
| 1727130900 | 68.79 | 1.26 | 1.87 | 67.66 | 68.96 | 67.51 | 2524110 |
| 1726871700 | 67.53 | 0.62 | 0.93 | 66.885 | 67.58 | 66.76 | 4363940 |
| 1726785300 | 66.91 | 0.87 | 1.32 | 67.06 | 67.6525 | 66.73 | 1862635 |
| 1726698900 | 66.04 | -2.07 | -3.04 | 67.78 | 67.9 | 65.91 | 2554128 |
| 1726612500 | 68.11 | 0.49 | 0.72 | 68.08 | 68.55 | 67.7 | 2256487 |
| 1726526100 | 67.62 | 0.03 | 0.04 | 67.47 | 68.57 | 67.39 | 4029627 |
| 1726266900 | 67.59 | 1.04 | 1.56 | 66.51 | 67.99 | 66.51 | 2001109 |
| 1726180500 | 66.55 | -0.75 | -1.11 | 67.23 | 67.27 | 65.98 | 2118645 |
| 1726094100 | 67.3 | 0.6 | 0.90 | 66.61 | 67.58 | 66.26 | 3516407 |
| 1726007700 | 66.7 | 0.11 | 0.17 | 66.33 | 66.87 | 65.87 | 2959382 |
| 1725921300 | 66.59 | -0.59 | -0.88 | 66.959999 | 67.56 | 66.44 | 2779090 |
| 1725662100 | 67.18 | -0.05 | -0.07 | 68.145 | 68.56 | 66.599999 | 2709741 |
| 1725575700 | 67.23 | -0.96 | -1.41 | 68.09 | 68.805 | 67.069999 | 2618175 |
| 1725489300 | 68.19 | -0.64 | -0.93 | 68.54 | 69.23 | 68 | 2895561 |
| 1725402900 | 68.83 | -0.25 | -0.36 | 68.89 | 70.41 | 68.605 | 3230480 |
| 1725057300 | 69.08 | -0.86 | -1.23 | 69.97 | 70.28 | 68.8 | 5144162 |
| 1724970900 | 69.94 | -0.75 | -1.06 | 70.81 | 71.15 | 69.9 | 2759626 |
| 1724884500 | 70.69 | -1.21 | -1.68 | 71.75 | 72.34 | 70.04 | 4478596 |
| 1724798100 | 71.9 | 0.58 | 0.81 | 71.5 | 72.33 | 70.92 | 4602820 |
| 1724711700 | 71.32 | 1.18 | 1.68 | 70.09 | 72.36 | 70 | 6545545 |
| 1724452500 | 70.14 | 2.1 | 3.09 | 68.18 | 70.85 | 68.02 | 10679156 |
| 1724366100 | 68.04 | 7.81 | 12.97 | 61.815 | 68.28 | 60.71 | 22153362 |
| 1724279700 | 60.23 | 1.1 | 1.86 | 59.62 | 60.26 | 59.35 | 7039915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
