ZM

Zoom Video Communications Historical Data

Company Name Stock Ticker Symbol Market Type
Zoom Video Communications Inc ZM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.98 -3.86% 99.20 13:33:44
Open Price Low Price High Price Close Price Prev Close
100.89 98.80 102.15 103.18
more quote information »

ZM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.41113.789998.80107.414,015,845-10.21-9.33%
1 Month110.90119.8298.80107.743,299,553-11.70-10.55%
3 Months108.00124.0596.11109.744,398,277-8.80-8.15%
6 Months125.75136.0079.03107.895,059,116-26.55-21.11%
1 Year335.67357.9379.03166.154,783,093-236.47-70.45%
3 Years94.18588.8460.9675244.666,051,0265.025.33%
5 Years66.87588.8460.9675238.155,710,02032.3348.35%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 103.18 0.80 0.78% 101.83 104.57 100.64 3,090,582
Aug 17 2022 102.38 -6.81 -6.24% 106.22 107.35 102.02 4,250,557
Aug 16 2022 109.19 -4.04 -3.57% 107.815 109.93 103.32 7,518,507
Aug 15 2022 113.23 3.71 3.39% 109.41 113.7899 108.35 2,734,951
Aug 12 2022 109.52 1.46 1.35% 109.41 110.09 107.28 2,484,626
Aug 11 2022 108.06 -3.95 -3.53% 114.00 114.99 107.24 4,066,056
Aug 10 2022 112.01 6.72 6.38% 111.35 112.42 108.80 3,754,724
Aug 09 2022 105.29 -9.45 -8.24% 111.78 112.804 104.91 5,814,620
Aug 08 2022 114.74 0.89 0.78% 114.77 119.82 113.82 2,831,261
Aug 05 2022 113.85 0.99 0.88% 110.07 114.32 108.74 2,639,543
Aug 04 2022 112.86 -0.11 -0.1% 114.07 114.21 110.19 2,148,688
Aug 03 2022 112.97 4.81 4.45% 109.31 113.99 109.49 2,652,889
Aug 02 2022 108.16 2.77 2.63% 103.13 109.98 102.90 2,517,242
Aug 01 2022 105.39 1.53 1.47% 103.38 107.92 101.85 2,385,228
Jul 29 2022 103.86 -2.36 -2.22% 105.55 105.55 101.01 3,974,640
Jul 28 2022 106.22 0.31 0.29% 104.46 106.9023 100.81 2,378,725
Jul 27 2022 105.91 5.58 5.56% 102.16 106.46 100.55 3,180,547
Jul 26 2022 100.33 -5.77 -5.44% 105.03 105.13 100.01 2,875,372
Jul 25 2022 106.10 -0.45 -0.42% 106.39 106.96 103.91 2,038,203
Jul 22 2022 106.55 -4.30 -3.88% 110.90 112.95 105.69 2,654,102
Jul 21 2022 110.85 3.76 3.51% 107.50 111.27 107.50 2,968,062
Jul 20 2022 107.09 5.01 4.91% 103.49 109.87 103.375 4,296,851
Jul 19 2022 102.08 3.16 3.19% 100.40 102.219 97.65 2,815,459
See More Historical Prices »


Your Recent History
NASDAQ
ZM
Zoom Video..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now