Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

58.33 +0.75 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 57.64 59.03 57.47 58.33 3,052,733 +0.75(+1.29%)
Jul 12, 2024 56.61 57.73 56.48 57.58 3,438,000 +0.98(+1.73%)
Jul 11, 2024 56.06 57.39 56.06 56.60 3,513,115 +0.60(+1.07%)
Jul 10, 2024 56.70 57.05 55.78 56.00 4,014,275 -0.88(-1.55%)
Jul 09, 2024 57.15 57.68 56.74 56.88 3,946,562 -0.52(-0.91%)
Jul 08, 2024 58.19 58.32 57.23 57.40 2,882,260 -0.86(-1.48%)
Jul 05, 2024 58.69 58.91 58.22 58.26 1,958,108 -0.37(-0.63%)
Jul 03, 2024 58.27 58.78 58.17 58.63 1,415,882 +0.29(+0.50%)
Jul 02, 2024 59.37 59.86 58.29 58.34 1,922,402 -0.87(-1.47%)
Jul 01, 2024 59.10 59.41 58.83 59.21 1,937,656 +0.02(+0.03%)
Jun 28, 2024 58.67 59.68 58.55 59.19 3,749,437 +0.72(+1.23%)
Jun 27, 2024 57.41 58.51 56.95 58.47 4,180,025 +0.93(+1.62%)
Jun 26, 2024 57.79 57.95 57.28 57.54 2,540,786 -0.25(-0.43%)
Jun 25, 2024 57.71 58.30 57.37 57.79 2,455,378 -0.02(-0.03%)
Jun 24, 2024 58.61 58.90 57.44 57.81 3,510,952 -1.07(-1.82%)
Jun 21, 2024 58.00 59.20 57.77 58.88 9,509,949 +0.57(+0.98%)
Jun 20, 2024 56.12 58.37 55.63 58.31 4,350,571 +2.10(+3.74%)
Jun 18, 2024 57.13 57.31 56.09 56.21 3,217,762 -0.74(-1.30%)
Jun 17, 2024 57.40 57.57 56.41 56.95 4,354,646 -0.79(-1.37%)
Jun 14, 2024 57.93 58.16 57.33 57.74 3,014,653 -0.20(-0.35%)
Jun 13, 2024 60.26 60.50 57.93 57.94 4,661,647 -2.58(-4.26%)
Jun 12, 2024 63.49 63.50 60.35 60.52 3,724,274 -2.33(-3.71%)
Jun 11, 2024 62.99 63.23 61.71 62.85 1,963,650 -0.11(-0.17%)
Jun 10, 2024 62.43 63.32 62.42 62.96 3,631,219 +0.12(+0.19%)
Jun 07, 2024 62.78 63.44 62.58 62.84 2,514,276 -0.27(-0.43%)
Jun 06, 2024 62.00 63.78 61.90 63.11 3,200,207 +1.02(+1.64%)
Jun 05, 2024 61.78 62.45 61.62 62.09 2,563,050 +0.56(+0.91%)
Jun 04, 2024 61.60 62.10 61.32 61.53 2,063,820 -0.20(-0.32%)
Jun 03, 2024 61.80 62.48 61.47 61.73 2,873,440 +0.39(+0.64%)
May 31, 2024 60.65 61.42 60.20 61.34 4,489,136 +0.81(+1.34%)
May 30, 2024 61.35 61.58 60.10 60.53 3,402,439 -0.83(-1.35%)
May 29, 2024 61.42 61.89 61.21 61.36 2,351,248 -0.70(-1.13%)
May 28, 2024 62.96 63.09 61.70 62.06 2,993,909 -0.95(-1.51%)
May 24, 2024 62.17 63.45 62.17 63.01 12,172,327 +0.59(+0.95%)
May 23, 2024 64.64 64.68 62.19 62.42 3,006,843 -1.96(-3.04%)
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%)
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.