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 (%)
Dec 31, 2020 337.32 337.32 337.32 5,461,345 -16.08(-4.55%)
Dec 30, 2020 358.42 358.70 345.40 353.40 5,461,345 -0.35(-0.10%)
Dec 29, 2020 350.66 359.91 350.13 353.75 6,068,145 +2.36(+0.67%)
Dec 28, 2020 370.40 373.28 349.02 351.39 9,439,549 -23.78(-6.34%)
Dec 24, 2020 383.88 384.88 375.00 375.17 3,850,700 -8.71(-2.27%)
Dec 23, 2020 402.00 402.60 378.58 383.88 9,543,132 -25.12(-6.14%)
Dec 22, 2020 408.50 413.50 396.50 409.00 4,211,821 +0.03(+0.01%)
Dec 21, 2020 418.07 427.76 404.58 408.97 8,548,750 +2.96(+0.73%)
Dec 18, 2020 403.80 408.11 398.25 406.01 6,174,700 +4.39(+1.09%)
Dec 17, 2020 408.72 409.03 399.56 401.62 3,788,201 -2.38(-0.59%)
Dec 16, 2020 400.49 406.56 393.46 404.00 4,155,582 +4.57(+1.14%)
Dec 15, 2020 398.51 410.32 395.08 399.43 5,136,582 +3.44(+0.87%)
Dec 14, 2020 388.95 396.75 376.68 395.99 6,811,312 -1.02(-0.26%)
Dec 11, 2020 395.35 397.34 384.61 397.01 4,677,400 -0.95(-0.24%)
Dec 10, 2020 382.73 399.00 380.27 397.96 4,563,116 +12.60(+3.27%)
Dec 09, 2020 406.75 409.99 381.50 385.36 8,931,159 -26.64(-6.47%)
Dec 08, 2020 408.87 419.50 406.75 412.00 5,312,951 +4.15(+1.02%)
Dec 07, 2020 411.00 416.80 405.45 407.85 4,410,177 -2.16(-0.53%)
Dec 04, 2020 409.26 418.88 408.19 410.01 4,447,300 -3.53(-0.85%)
Dec 03, 2020 413.00 419.17 405.02 413.54 6,300,095 +0.68(+0.16%)
Dec 02, 2020 399.00 424.55 394.57 412.86 10,951,148 +6.55(+1.61%)
Dec 01, 2020 434.72 434.99 401.72 406.31 20,860,172 -72.05(-15.06%)
Nov 30, 2020 485.70 486.83 460.00 478.36 16,521,127 +6.75(+1.43%)
Nov 27, 2020 453.99 472.04 449.00 471.61 7,276,400 +27.89(+6.29%)
Nov 25, 2020 435.85 448.48 433.33 443.72 8,763,700 +16.17(+3.78%)
Nov 24, 2020 421.51 438.83 420.01 427.55 6,136,692 -2.73(-0.63%)
Nov 23, 2020 432.01 436.51 417.88 430.28 8,465,010 -9.32(-2.12%)
Nov 20, 2020 418.55 445.30 415.56 439.60 12,586,500 +25.31(+6.11%)
Nov 19, 2020 408.99 427.89 407.50 414.29 7,948,806 -0.75(-0.18%)
Nov 18, 2020 399.00 423.50 390.22 415.04 10,949,931 +13.41(+3.34%)
Nov 17, 2020 406.29 411.50 396.32 401.63 6,961,470 +2.48(+0.62%)
Nov 16, 2020 382.60 400.80 375.10 399.15 12,035,302 -4.43(-1.10%)
Nov 13, 2020 425.99 428.47 396.87 403.58 11,773,700 -25.06(-5.85%)
Nov 12, 2020 427.85 435.75 419.61 428.64 14,915,288 +15.30(+3.70%)
Nov 11, 2020 391.65 419.80 385.00 413.34 16,627,752 +37.33(+9.93%)
Nov 10, 2020 412.50 414.45 366.28 376.01 20,726,536 -37.23(-9.01%)
Nov 09, 2020 433.00 446.47 402.00 413.24 17,981,880 -86.87(-17.37%)
Nov 06, 2020 494.66 505.88 482.73 500.11 4,265,900 +3.38(+0.68%)
Nov 05, 2020 497.99 499.35 480.76 496.73 6,364,835 +13.03(+2.69%)
Nov 04, 2020 471.92 484.94 455.40 483.70 8,031,954 +32.19(+7.13%)
Nov 03, 2020 456.33 461.88 445.01 451.51 6,474,449 -1.49(-0.33%)
Nov 02, 2020 462.29 477.00 440.00 453.00 8,037,853 -7.91(-1.72%)
Oct 30, 2020 481.50 495.95 457.02 460.91 8,715,000 -28.77(-5.88%)
Oct 29, 2020 521.19 525.46 483.50 489.68 9,197,582 -26.33(-5.10%)
Oct 28, 2020 549.50 553.86 511.50 516.01 8,802,253 -22.98(-4.26%)
Oct 27, 2020 525.22 540.00 513.30 538.99 7,217,983 +21.20(+4.09%)
Oct 26, 2020 520.49 541.10 510.31 517.79 10,072,659 +6.27(+1.23%)
Oct 23, 2020 522.33 527.00 505.41 511.52 5,377,100 -9.02(-1.73%)
Oct 22, 2020 521.78 530.43 503.47 520.54 8,095,398 +7.35(+1.43%)
Oct 21, 2020 535.88 551.66 511.78 513.19 9,200,546 -23.83(-4.44%)
Oct 20, 2020 572.33 575.69 534.59 537.02 12,078,484 -31.32(-5.51%)
Oct 19, 2020 572.50 588.84 562.55 568.34 15,169,936 +9.34(+1.67%)
Oct 16, 2020 544.00 565.45 543.25 559.00 13,745,700 +22.60(+4.21%)
Oct 15, 2020 509.08 540.05 506.50 536.40 16,487,353 +27.15(+5.33%)
Oct 14, 2020 518.78 519.80 498.60 509.25 8,322,373 -9.54(-1.84%)
Oct 13, 2020 494.00 520.00 493.00 518.79 8,928,794 +27.25(+5.54%)
Oct 12, 2020 501.43 506.11 490.48 491.54 6,975,403 -0.87(-0.18%)
Oct 09, 2020 487.99 498.90 484.08 492.41 8,719,600 +13.86(+2.90%)
Oct 08, 2020 484.00 489.49 475.58 478.55 4,187,201 -2.06(-0.43%)
Oct 07, 2020 482.50 487.50 477.11 480.61 4,446,906 +2.36(+0.49%)
Oct 06, 2020 480.51 487.90 473.22 478.25 6,093,559 -7.12(-1.47%)
Oct 05, 2020 493.97 496.90 475.26 485.37 7,524,546 +3.14(+0.65%)
Oct 02, 2020 485.00 507.49 481.00 482.23 12,791,701 -0.76(-0.16%)
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.