Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

65.37 -1.25 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 122.75 122.81 117.16 117.23 2,901,998 -5.16(-4.22%)
Mar 30, 2022 124.26 127.37 121.23 122.39 3,986,694 -3.87(-3.07%)
Mar 29, 2022 119.98 126.53 119.98 126.26 4,756,448 +8.81(+7.50%)
Mar 28, 2022 114.87 118.31 113.63 117.45 3,288,358 +3.52(+3.09%)
Mar 25, 2022 117.13 117.58 112.45 113.93 4,217,680 -3.82(-3.24%)
Mar 24, 2022 117.35 117.78 113.97 117.75 3,330,234 +0.94(+0.80%)
Mar 23, 2022 117.21 120.27 115.95 116.81 3,442,470 -2.99(-2.50%)
Mar 22, 2022 116.01 122.24 115.40 119.80 5,002,049 +2.93(+2.51%)
Mar 21, 2022 115.01 119.89 113.35 116.87 5,937,474 +0.59(+0.51%)
Mar 18, 2022 109.49 117.84 109.21 116.28 8,521,854 +4.99(+4.48%)
Mar 17, 2022 106.46 111.33 105.00 111.29 4,965,687 +4.45(+4.17%)
Mar 16, 2022 100.55 106.88 100.17 106.84 7,998,969 +7.87(+7.95%)
Mar 15, 2022 96.09 100.59 95.26 98.97 6,999,362 +4.33(+4.58%)
Mar 14, 2022 97.50 102.16 94.51 94.64 6,713,103 -3.48(-3.55%)
Mar 11, 2022 103.48 103.49 97.90 98.12 6,454,752 -5.21(-5.04%)
Mar 10, 2022 105.83 106.90 101.06 103.33 5,025,058 -5.75(-5.27%)
Mar 09, 2022 111.84 111.84 108.06 109.08 6,423,466 +0.59(+0.54%)
Mar 08, 2022 106.67 114.29 105.00 108.49 5,576,330 +0.61(+0.57%)
Mar 07, 2022 111.13 115.24 107.72 107.88 6,237,420 -1.06(-0.97%)
Mar 04, 2022 114.10 116.19 108.43 108.94 6,227,114 -4.17(-3.69%)
Mar 03, 2022 122.00 122.06 111.95 113.11 6,195,186 -8.50(-6.99%)
Mar 02, 2022 122.25 122.89 114.52 121.61 7,222,177 -1.17(-0.95%)
Mar 01, 2022 128.57 136.00 122.13 122.78 11,537,938 -9.82(-7.41%)
Feb 28, 2022 126.79 135.09 125.10 132.60 11,874,086 +7.28(+5.81%)
Feb 25, 2022 129.05 125.34 121.54 125.32 5,242,605 -1.65(-1.30%)
Feb 24, 2022 114.74 128.74 114.78 126.97 6,993,715 +6.87(+5.72%)
Feb 23, 2022 127.99 128.15 120.10 120.10 4,622,647 -6.51(-5.14%)
Feb 22, 2022 125.06 130.73 124.98 126.61 4,444,453 -0.35(-0.28%)
Feb 18, 2022 126.96 0 -2.42(-1.87%)
Feb 17, 2022 137.63 137.74 128.93 129.38 4,931,880 -9.13(-6.59%)
Feb 16, 2022 144.49 144.69 136.40 138.51 3,923,102 -8.39(-5.71%)
Feb 15, 2022 144.44 147.15 141.10 146.90 3,043,025 +4.81(+3.39%)
Feb 14, 2022 142.42 147.74 141.11 142.09 2,535,487 +0.85(+0.60%)
Feb 11, 2022 146.96 150.48 140.16 141.24 2,690,370 -4.48(-3.07%)
Feb 10, 2022 145.78 152.69 144.29 145.72 3,343,482 -3.88(-2.59%)
Feb 09, 2022 146.49 149.81 143.90 149.60 3,060,537 +6.99(+4.90%)
Feb 08, 2022 139.36 143.19 137.28 142.61 2,562,986 +1.17(+0.83%)
Feb 07, 2022 144.59 147.48 139.78 141.44 2,529,700 -2.66(-1.85%)
Feb 04, 2022 139.30 145.21 136.92 144.10 3,457,972 +6.16(+4.47%)
Feb 03, 2022 144.07 137.35 137.94 3,349,230 -10.17(-6.87%)
Feb 02, 2022 155.79 156.05 146.58 148.11 3,053,178 -7.57(-4.86%)
Feb 01, 2022 155.23 155.95 150.07 155.68 3,313,396 +11.87(+8.25%)
Jan 28, 2022 137.58 143.89 134.70 143.81 3,682,712 +7.00(+5.12%)
Jan 27, 2022 143.60 143.81 136.17 136.81 3,572,871 -3.52(-2.51%)
Jan 26, 2022 150.03 152.00 138.89 140.33 4,883,209 -5.56(-3.81%)
Jan 25, 2022 150.00 152.14 142.12 145.89 5,114,036 -7.06(-4.62%)
Jan 24, 2022 141.68 153.24 138.91 152.95 8,232,627 +5.29(+3.58%)
Jan 21, 2022 153.98 156.91 147.11 147.66 5,722,600 -8.15(-5.23%)
Jan 20, 2022 159.55 163.48 155.65 155.81 3,703,957 -1.42(-0.90%)
Jan 19, 2022 158.65 162.99 156.94 157.23 3,302,122 -0.47(-0.30%)
Jan 18, 2022 156.32 162.98 156.00 157.70 4,361,801 -2.02(-1.26%)
Jan 14, 2022 159.72 0 -2.38(-1.47%)
Jan 13, 2022 170.10 170.10 162.00 162.10 4,618,800 -8.55(-5.01%)
Jan 12, 2022 177.00 179.90 169.70 170.65 2,700,154 -5.32(-3.02%)
Jan 11, 2022 172.15 178.88 169.45 175.97 2,413,522 +3.41(+1.98%)
Jan 10, 2022 169.32 173.23 164.90 172.56 3,493,781 +0.96(+0.56%)
Jan 07, 2022 176.05 180.67 170.72 171.60 3,089,511 -4.73(-2.68%)
Jan 06, 2022 173.09 181.88 171.23 176.33 4,001,419 +1.45(+0.83%)
Jan 05, 2022 175.98 183.67 174.29 174.88 3,768,454 -4.97(-2.76%)
Jan 04, 2022 183.32 183.56 172.10 179.85 5,265,353 -4.41(-2.39%)
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.