Zoom Video Communications Cl A (NQ: ZM )

62.42 -1.96 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 64.00 65.20 63.55 64.38 2,986,185 +0.52(+0.81%)
May 21, 2024 62.81 65.40 62.61 63.86 8,014,897 -0.23(-0.36%)
May 20, 2024 64.12 64.50 63.57 64.09 6,097,384 -0.07(-0.11%)
May 17, 2024 63.61 64.18 63.52 64.16 3,175,283 +0.20(+0.31%)
May 16, 2024 63.55 64.14 63.09 63.96 2,611,391 +0.15(+0.24%)
May 15, 2024 64.15 64.19 62.77 63.81 2,387,145 +0.28(+0.44%)
May 14, 2024 63.75 64.17 63.09 63.53 2,787,659 +0.42(+0.67%)
May 13, 2024 62.29 63.46 62.18 63.11 2,893,856 +1.14(+1.84%)
May 10, 2024 61.28 62.08 61.20 61.97 2,242,520 +0.84(+1.37%)
May 09, 2024 61.13 62.12 61.03 61.13 2,525,024 -0.10(-0.16%)
May 08, 2024 61.65 63.04 61.02 61.23 2,696,887 -0.91(-1.46%)
May 07, 2024 61.96 62.36 61.76 62.14 2,261,464 +0.32(+0.52%)
May 06, 2024 61.82 62.24 61.53 61.82 2,825,390 +0.00(+0.00%)
May 03, 2024 63.53 63.77 61.34 61.82 3,041,929 -1.01(-1.61%)
May 02, 2024 62.30 63.18 61.80 62.83 2,731,504 +1.21(+1.96%)
May 01, 2024 60.90 62.29 60.69 61.62 2,445,717 +0.52(+0.85%)
Apr 30, 2024 62.71 62.95 60.89 61.10 2,544,495 -2.22(-3.51%)
Apr 29, 2024 62.50 63.83 62.50 63.32 3,034,667 +1.32(+2.13%)
Apr 26, 2024 61.44 62.06 61.26 62.00 2,801,170 +0.96(+1.57%)
Apr 25, 2024 60.40 61.16 60.32 61.04 2,516,381 -0.61(-0.99%)
Apr 24, 2024 61.91 62.17 60.98 61.65 3,214,874 +0.03(+0.05%)
Apr 23, 2024 59.63 61.76 59.62 61.62 3,890,410 +2.08(+3.49%)
Apr 22, 2024 59.94 60.07 58.88 59.54 2,904,746 +0.09(+0.15%)
Apr 19, 2024 59.81 60.21 59.08 59.45 2,542,305 -0.49(-0.82%)
Apr 18, 2024 60.25 60.75 59.61 59.94 4,223,627 +0.86(+1.46%)
Apr 17, 2024 59.28 59.79 59.01 59.08 2,033,500 -0.20(-0.34%)
Apr 16, 2024 60.20 60.28 59.26 59.28 2,241,317 -0.96(-1.59%)
Apr 15, 2024 61.71 61.79 59.76 60.24 3,360,427 -1.39(-2.26%)
Apr 12, 2024 62.07 62.50 61.57 61.63 2,718,733 -0.89(-1.42%)
Apr 11, 2024 62.70 62.82 62.02 62.52 2,009,024 +0.30(+0.48%)
Apr 10, 2024 62.40 62.90 61.55 62.22 3,166,385 -1.63(-2.55%)
Apr 09, 2024 62.97 64.63 62.81 63.85 3,283,769 +0.84(+1.33%)
Apr 08, 2024 62.22 63.66 61.70 63.01 3,309,069 +0.07(+0.11%)
Apr 05, 2024 63.07 63.42 62.62 62.94 2,291,561 -0.34(-0.54%)
Apr 04, 2024 63.51 64.33 63.03 63.28 2,614,318 +0.06(+0.09%)
Apr 03, 2024 63.47 63.85 63.01 63.22 2,830,951 -0.56(-0.88%)
Apr 02, 2024 63.51 64.10 63.23 63.78 2,926,988 -0.95(-1.47%)
Apr 01, 2024 67.04 67.04 64.62 64.73 2,954,614 -0.64(-0.98%)
Mar 28, 2024 66.86 65.76 65.33 65.37 2,605,842 -1.25(-1.88%)
Mar 27, 2024 66.61 66.96 65.93 66.62 1,882,165 +0.27(+0.41%)
Mar 26, 2024 67.00 67.39 66.19 66.35 1,642,259 -0.36(-0.54%)
Mar 25, 2024 65.85 66.94 65.35 66.71 2,226,834 +0.75(+1.14%)
Mar 22, 2024 66.35 66.41 65.58 65.96 1,522,156 -0.58(-0.87%)
Mar 21, 2024 67.27 67.27 66.42 66.54 1,701,350 -0.32(-0.48%)
Mar 20, 2024 66.66 67.26 65.97 66.86 1,593,109 +0.33(+0.50%)
Mar 19, 2024 65.50 67.00 65.35 66.53 2,342,002 +0.30(+0.45%)
Mar 18, 2024 66.31 67.22 66.00 66.23 2,132,575 +0.27(+0.41%)
Mar 15, 2024 66.74 67.61 65.89 65.96 5,677,431 -1.30(-1.93%)
Mar 14, 2024 68.56 68.88 66.87 67.26 1,902,782 -1.18(-1.72%)
Mar 13, 2024 69.74 69.95 68.34 68.44 2,472,661 -1.44(-2.06%)
Mar 12, 2024 70.00 70.57 69.30 69.88 3,160,420 +0.20(+0.29%)
Mar 11, 2024 67.19 70.26 67.13 69.68 4,433,854 +2.52(+3.75%)
Mar 08, 2024 67.66 68.29 67.15 67.16 2,983,498 +0.13(+0.19%)
Mar 07, 2024 66.55 67.46 66.55 67.03 2,480,892 +0.61(+0.92%)
Mar 06, 2024 67.19 67.78 66.31 66.42 2,924,120 -0.07(-0.11%)
Mar 05, 2024 68.73 69.19 66.06 66.49 5,054,727 -3.22(-4.62%)
Mar 04, 2024 70.91 70.92 69.49 69.71 5,256,575 -1.20(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.