ZM

Zoom Video Communications Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Zoom Video Communications Inc ZM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.61 -1.31% 272.58 20:00:00
Open Price Low Price High Price Close Price Prev Close
274.23 267.1906 275.90 272.36 276.19
more quote information »

ZM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week279.79287.78267.1906281.033,867,818-7.21-2.58%
1 Month344.50348.29267.1906294.376,926,215-71.92-20.88%
3 Months389.73406.48267.1906328.364,232,596-117.15-30.06%
6 Months338.05406.48267.1906329.933,623,206-65.47-19.37%
1 Year488.10588.84267.1906394.575,591,438-215.52-44.15%
3 Years66.87588.8460.9675263.386,092,130205.71307.63%
5 Years66.87588.8460.9675263.386,092,130205.71307.63%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 272.36 -3.83 -1.39% 274.23 275.90 267.1906 4,046,656
Sep 23 2021 276.19 -1.76 -0.63% 279.91 279.91 275.71 2,861,042
Sep 22 2021 277.95 -0.29 -0.1% 276.22 279.2656 275.405 2,999,949
Sep 21 2021 278.24 -2.43 -0.87% 280.64 281.17 275.065 4,162,984
Sep 20 2021 280.67 -7.01 -2.44% 278.00 284.72 276.91 3,898,852
Sep 17 2021 287.68 9.46 3.4% 279.79 287.78 278.37 5,416,262
Sep 16 2021 278.22 -0.90 -0.32% 277.80 279.2899 273.7025 4,673,583
Sep 15 2021 279.12 -2.32 -0.82% 282.33 283.07 277.0404 4,628,919
Sep 14 2021 281.44 -8.80 -3.03% 290.61 291.77 280.98 6,035,287
Sep 13 2021 290.24 -11.26 -3.73% 300.16 300.28 289.82 4,904,695
Sep 10 2021 301.50 5.64 1.91% 296.51 306.2616 296.51 6,090,429
Sep 09 2021 295.86 2.26 0.77% 292.16 297.57 291.13 3,344,797
Sep 08 2021 293.60 -6.36 -2.12% 299.28 299.70 290.53 3,929,564
Sep 07 2021 299.96 1.67 0.56% 298.38 300.98 294.80 4,250,736
Sep 03 2021 298.29 3.20 1.08% 295.325 301.805 292.115 6,134,052
Sep 02 2021 295.09 4.23 1.45% 293.01 296.6899 290.41 6,644,206
Sep 01 2021 290.86 1.36 0.47% 292.85 299.40 290.05 14,986,151
Aug 31 2021 289.50 -58.00 -16.69% 292.63 295.8699 288.30 34,490,702
Aug 30 2021 347.50 6.69 1.96% 342.30 348.29 339.65 9,066,151
Aug 27 2021 340.81 0.18 0.05% 344.50 344.49 337.65 3,079,726
Aug 26 2021 340.63 2.89 0.86% 350.75 357.93 340.25 4,841,695
Aug 25 2021 337.74 -2.51 -0.74% 341.64 344.0499 336.791 2,036,055
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.