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 (%)
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%)
Jan 03, 2022 184.44 184.91 177.24 184.26 3,172,420 +0.35(+0.19%)
Dec 31, 2021 189.20 191.61 183.62 183.91 2,817,387 -6.61(-3.47%)
Dec 30, 2021 182.32 192.91 180.84 190.52 4,139,268 +8.71(+4.79%)
Dec 29, 2021 184.00 185.21 179.78 181.81 2,563,073 -1.96(-1.07%)
Dec 28, 2021 186.60 190.63 183.09 183.77 3,129,723 -3.67(-1.96%)
Dec 27, 2021 189.54 190.44 185.66 187.44 3,078,678 -4.21(-2.20%)
Dec 23, 2021 191.00 193.41 186.65 191.65 3,106,628 -1.48(-0.77%)
Dec 22, 2021 197.05 200.25 190.42 193.13 2,863,344 -6.29(-3.15%)
Dec 21, 2021 199.04 200.53 191.67 199.42 4,241,592 +1.45(+0.73%)
Dec 20, 2021 205.00 205.22 197.02 197.97 7,770,655 -1.77(-0.89%)
Dec 17, 2021 184.12 201.69 183.35 199.74 10,512,610 +17.34(+9.51%)
Dec 16, 2021 183.79 185.72 177.00 182.40 4,220,989 -1.33(-0.72%)
Dec 15, 2021 181.13 185.47 174.66 183.73 4,785,402 +1.79(+0.98%)
Dec 14, 2021 180.57 184.57 178.80 181.94 3,509,269 -2.63(-1.42%)
Dec 13, 2021 181.86 188.97 181.11 184.57 2,751,046 -0.68(-0.37%)
Dec 10, 2021 188.27 191.36 183.91 185.25 2,174,579 -3.02(-1.60%)
Dec 09, 2021 195.16 198.51 185.74 188.27 3,794,989 -6.43(-3.30%)
Dec 08, 2021 188.29 195.98 184.30 194.70 3,358,862 +5.64(+2.98%)
Dec 07, 2021 187.85 190.87 185.58 189.06 3,985,915 +3.22(+1.73%)
Dec 06, 2021 180.63 186.13 175.27 185.84 4,154,278 +1.92(+1.04%)
Dec 03, 2021 187.73 187.83 177.12 183.92 8,934,257 -7.83(-4.08%)
Dec 02, 2021 195.44 198.49 188.37 191.75 6,592,310 -5.96(-3.01%)
Dec 01, 2021 211.42 211.50 196.27 197.71 7,566,417 -13.70(-6.48%)
Nov 30, 2021 220.66 221.41 207.40 211.41 5,911,680 -7.57(-3.46%)
Nov 29, 2021 216.43 219.36 208.46 218.98 7,031,419 -1.69(-0.76%)
Nov 26, 2021 235.70 235.97 219.21 220.67 10,808,626 +12.37(+5.94%)
Nov 24, 2021 203.90 211.50 202.02 208.30 9,243,429 +1.66(+0.80%)
Nov 23, 2021 218.05 218.61 195.80 206.64 25,293,132 -35.64(-14.71%)
Nov 22, 2021 249.26 251.70 238.20 242.28 7,930,068 -9.02(-3.59%)
Nov 19, 2021 262.24 265.23 249.33 251.30 3,882,746 -4.45(-1.74%)
Nov 18, 2021 260.88 256.08 255.31 255.75 2,356,528 -7.96(-3.02%)
Nov 17, 2021 264.00 266.19 261.52 263.71 2,416,666 -0.78(-0.29%)
Nov 16, 2021 263.00 268.88 261.21 264.49 1,969,172 +0.78(+0.30%)
Nov 15, 2021 255.00 265.33 255.00 263.71 3,992,950 +8.74(+3.43%)
Nov 12, 2021 248.38 255.14 245.53 254.97 3,173,610 +7.37(+2.98%)
Nov 11, 2021 251.27 253.19 245.16 247.60 3,283,749 -3.66(-1.46%)
Nov 10, 2021 257.01 251.26 4,899,945 -7.14(-2.76%)
Nov 09, 2021 260.99 265.66 257.57 258.40 3,018,833 -1.50(-0.58%)
Nov 08, 2021 262.65 263.18 257.94 259.90 3,933,851 -4.80(-1.81%)
Nov 05, 2021 267.10 275.64 259.77 264.70 5,420,971 -17.50(-6.20%)
Nov 04, 2021 286.22 291.31 280.73 282.20 1,984,913 -3.46(-1.21%)
Nov 03, 2021 280.22 286.05 274.02 285.66 2,432,724 +5.37(+1.92%)
Nov 02, 2021 281.10 286.45 276.27 280.29 2,092,092 +1.35(+0.48%)
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.