Zoom Video 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 | -2.97 | -4.24467628984 | 69.97 | 70.41 | 66.6 | 3472095 | 68.48754111 | CS |
| 4 | 10.83 | 19.2807548513 | 56.17 | 72.36 | 55.0605 | 4738606 | 66.30045822 | CS |
| 12 | 9.06 | 15.6368657232 | 57.94 | 72.36 | 55.0605 | 3557685 | 61.71246236 | CS |
| 26 | -0.19 | -0.282780175621 | 67.19 | 72.36 | 55.0605 | 3274740 | 62.47691678 | CS |
| 52 | -6 | -8.21917808219 | 73 | 74.82 | 55.0605 | 3499901 | 65.02642616 | CS |
| 156 | -231.38 | -77.5454118909 | 298.38 | 306.2616 | 55.0605 | 4083041 | 100.32065012 | CS |
| 260 | -25 | -27.1739130435 | 92 | 588.84 | 55.0605 | 5195908 | 192.91547558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724193300 | 59.13 | -0.69 | -1.15 | 59.61 | 59.97 | 58.78 | 2223320 |
| 1724106900 | 59.82 | 1.75 | 3.01 | 58.5 | 59.87 | 58.5 | 2677744 |
| 1723847700 | 58.07 | 0.22 | 0.38 | 57.695 | 58.26 | 57.2325 | 1659175 |
| 1723761300 | 57.85 | 0.85 | 1.49 | 57.73 | 58.14 | 57.51 | 3149471 |
| 1723674900 | 57 | 0.35 | 0.62 | 56.41 | 57.06 | 56.12 | 1614359 |
| 1723588500 | 56.65 | 1.33 | 2.40 | 55.49 | 56.65 | 55.49 | 2463165 |
| 1723502100 | 55.32 | -1.06 | -1.88 | 56.35 | 56.5 | 55.0605 | 2356815 |
| 1723242900 | 56.38 | 0.17 | 0.30 | 56.17 | 56.53 | 55.55 | 1742060 |
| 1723156500 | 56.21 | 0.49 | 0.88 | 56.56 | 56.56 | 56 | 2310007 |
| 1723070100 | 55.72 | -0.11 | -0.20 | 56.48 | 57.43 | 55.62 | 2837880 |
| 1722983700 | 55.83 | 0.2 | 0.36 | 55.85 | 56.68 | 55.61 | 3303182 |
| 1722897300 | 55.63 | -2.86 | -4.89 | 56.19 | 56.87 | 55.6 | 3583402 |
| 1722638100 | 58.49 | -0.48 | -0.81 | 58.09 | 58.87 | 57.32 | 2320268 |
| 1722551700 | 58.97 | -1.43 | -2.37 | 60.44 | 60.79 | 58.84 | 2448743 |
| 1722465300 | 60.4 | -0.65 | -1.06 | 61.45 | 62.2195 | 60.29 | 3186566 |
| 1722378900 | 61.05 | 0.73 | 1.21 | 60.21 | 61.26 | 59.92 | 1804758 |
| 1722292500 | 60.32 | 0.23 | 0.38 | 60.41 | 60.62 | 59.96 | 1636043 |
| 1722033300 | 60.09 | 0.48 | 0.81 | 59.92 | 60.6478 | 59.59 | 1906416 |
| 1721946900 | 59.61 | 1.45 | 2.49 | 58.29 | 60.48 | 57.98 | 3187505 |
| 1721860500 | 58.16 | -1.26 | -2.12 | 59.23 | 59.65 | 58 | 2466503 |
| 1721774100 | 59.42 | 0.78 | 1.33 | 58.47 | 59.92 | 58.47 | 2464011 |
| 1721687700 | 58.64 | -0.23 | -0.39 | 59.13 | 59.25 | 58.13 | 1538341 |
| 1721428500 | 58.87 | -0.28 | -0.47 | 58.83 | 59.09 | 58.27 | 1803604 |
| 1721342100 | 59.15 | 0.05 | 0.08 | 59 | 59.74 | 58.79 | 2342525 |
| 1721255700 | 59.1 | -0.06 | -0.10 | 58.89 | 59.38 | 58.63 | 2318702 |
| 1721169300 | 59.16 | 0.83 | 1.43 | 58.25 | 59.19 | 58.115 | 2449337 |
| 1721082900 | 58.325 | 0.75 | 1.29 | 57.64 | 59.03 | 57.47 | 3052220 |
| 1720823700 | 57.58 | 0.98 | 1.73 | 56.61 | 57.73 | 56.48 | 3436845 |
| 1720737300 | 56.6 | 0.6 | 1.07 | 56.06 | 57.39 | 56.06 | 3407072 |
| 1720650900 | 56 | -0.88 | -1.55 | 56.7 | 57.05 | 55.7803 | 4013958 |
| 1720564500 | 56.88 | -0.52 | -0.91 | 57.15 | 57.68 | 56.76 | 3946490 |
| 1720478100 | 57.4 | -0.86 | -1.48 | 58.185 | 58.32 | 57.23 | 2882217 |
| 1720218900 | 58.26 | -0.37 | -0.63 | 58.75 | 58.91 | 58.22 | 1957767 |
| 1720040640 | 58.63 | 0.29 | 0.50 | 58.27 | 58.7799 | 58.17 | 1415882 |
| 1719959700 | 58.34 | -0.87 | -1.47 | 59.37 | 59.8599 | 58.29 | 1922396 |
| 1719873300 | 59.21 | 0.02 | 0.03 | 59.1 | 59.4062 | 58.85 | 1937532 |
| 1719614100 | 59.19 | 0.72 | 1.23 | 58.67 | 59.68 | 58.55 | 3748132 |
| 1719527700 | 58.47 | 0.93 | 1.62 | 57.41 | 58.505 | 56.95 | 4178683 |
| 1719441300 | 57.54 | -0.25 | -0.43 | 57.79 | 57.95 | 57.28 | 2540598 |
| 1719354900 | 57.79 | -0.02 | -0.03 | 57.71 | 58.3 | 57.425 | 2455245 |
| 1719268500 | 57.81 | -1.07 | -1.82 | 58.61 | 58.9 | 57.44 | 3508809 |
| 1719009300 | 58.88 | 0.57 | 0.98 | 58 | 59.2 | 57.765 | 9509551 |
| 1718922900 | 58.31 | 2.1 | 3.74 | 56.17 | 58.37 | 55.63 | 4349882 |
| 1718750100 | 56.21 | -0.74 | -1.30 | 57.13 | 57.31 | 56.09 | 3215079 |
| 1718663700 | 56.95 | -0.79 | -1.37 | 57.4 | 57.57 | 56.405 | 4353978 |
| 1718404500 | 57.74 | -0.2 | -0.35 | 57.94 | 58.16 | 57.33 | 3014394 |
| 1718318100 | 57.94 | -2.58 | -4.26 | 60.23 | 60.5 | 57.93 | 4660243 |
| 1718231700 | 60.52 | -2.33 | -3.71 | 63.49 | 63.504 | 60.35 | 3683756 |
| 1718145300 | 62.85 | -0.11 | -0.17 | 62.96 | 63.23 | 61.71 | 1963545 |
| 1718058900 | 62.96 | 0.12 | 0.19 | 62.43 | 63.32 | 62.42 | 3605200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
