Indicators

Zoom Video Communications Cl A (NQ: ZM )

63.86 -0.23 (-0.36%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	330.51	336.33	329.63	331.53	2,745,710	+5.10(+1.56%)
May 27, 2021	324.11	331.00	317.55	326.43	3,621,050	+0.38(+0.12%)
May 26, 2021	324.30	329.46	323.24	326.05	2,373,752	+4.77(+1.48%)
May 25, 2021	322.71	325.51	316.08	321.28	2,159,158	-0.28(-0.09%)
May 24, 2021	318.52	324.03	316.50	321.56	1,855,186	+5.16(+1.63%)
May 21, 2021	328.21	329.45	316.06	316.40	2,057,281	-8.31(-2.56%)
May 20, 2021	314.25	325.95	313.03	324.71	3,028,312	+14.25(+4.59%)
May 19, 2021	301.58	311.51	299.00	310.46	1,727,345	-2.40(-0.77%)
May 18, 2021	309.41	322.25	304.97	312.86	3,310,567	+3.93(+1.27%)
May 17, 2021	304.83	311.91	301.93	308.93	2,905,051	+1.04(+0.34%)
May 14, 2021	292.15	309.18	292.15	307.89	4,357,300	+17.73(+6.11%)
May 13, 2021	293.98	296.61	275.80	290.16	4,605,639	+0.46(+0.16%)
May 12, 2021	291.05	296.53	282.40	289.70	3,418,158	-10.55(-3.51%)
May 11, 2021	273.91	302.00	273.20	300.25	4,084,031	+11.76(+4.08%)
May 10, 2021	293.01	293.94	286.04	288.49	2,506,494	-6.75(-2.29%)
May 07, 2021	295.44	304.70	292.71	295.24	2,446,247	+2.19(+0.75%)
May 06, 2021	295.20	295.20	285.61	293.05	3,368,208	-4.54(-1.53%)
May 05, 2021	306.53	310.98	294.50	297.59	2,580,727	-7.26(-2.38%)
May 04, 2021	310.96	311.50	298.77	304.85	3,725,752	-9.07(-2.89%)

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.