Zoom Video Communications Cl A (NQ: ZM )

59.45 -0.49 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 70.98 71.20 70.12 70.91 4,272,706 +0.18(+0.25%)
Feb 29, 2024 70.00 71.30 69.07 70.73 5,828,354 +1.11(+1.59%)
Feb 28, 2024 67.73 70.61 67.56 69.62 8,092,387 +1.45(+2.13%)
Feb 27, 2024 67.15 69.48 65.06 68.17 18,525,938 +5.05(+8.00%)
Feb 26, 2024 63.65 64.32 62.95 63.12 12,981,234 -0.28(-0.44%)
Feb 23, 2024 62.50 63.47 62.30 63.40 3,518,840 +1.28(+2.06%)
Feb 22, 2024 61.93 62.18 60.94 62.12 3,382,000 +0.77(+1.26%)
Feb 21, 2024 60.42 61.42 60.14 61.35 3,342,301 +0.03(+0.05%)
Feb 20, 2024 61.70 61.92 60.48 61.32 3,741,885 -0.80(-1.29%)
Feb 16, 2024 63.38 63.76 62.08 62.12 4,128,234 -1.92(-3.00%)
Feb 15, 2024 64.35 64.73 63.74 64.04 1,916,047 -0.10(-0.16%)
Feb 14, 2024 64.34 64.48 63.51 64.14 1,810,245 +0.48(+0.75%)
Feb 13, 2024 63.00 64.05 62.81 63.66 3,228,632 -0.82(-1.27%)
Feb 12, 2024 65.72 66.15 64.45 64.48 3,076,076 -1.22(-1.86%)
Feb 09, 2024 64.21 66.50 64.01 65.70 4,302,136 +1.80(+2.82%)
Feb 08, 2024 63.69 64.07 63.07 63.90 3,593,664 +0.02(+0.03%)
Feb 07, 2024 64.18 64.25 63.06 63.88 2,737,741 +0.28(+0.44%)
Feb 06, 2024 63.53 64.14 63.21 63.60 3,029,972 -0.09(-0.14%)
Feb 05, 2024 63.93 64.02 63.35 63.69 2,596,819 -0.58(-0.90%)
Feb 02, 2024 64.28 64.79 63.36 64.27 4,006,891 -0.58(-0.89%)
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.