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 (%)
Jun 28, 2019 91.76 92.20 87.25 88.79 3,228,200 -1.48(-1.64%)
Jun 27, 2019 89.70 92.33 87.80 90.27 3,018,792 +3.94(+4.56%)
Jun 26, 2019 87.92 89.08 84.61 86.33 2,679,532 +1.30(+1.53%)
Jun 25, 2019 89.43 91.50 84.63 85.03 3,747,389 -4.38(-4.90%)
Jun 24, 2019 100.85 101.50 88.88 89.41 6,008,476 -11.06(-11.01%)
Jun 21, 2019 101.42 101.53 97.82 100.47 2,972,500 -1.83(-1.79%)
Jun 20, 2019 105.01 107.34 101.62 102.30 2,459,785 -0.09(-0.09%)
Jun 19, 2019 100.49 104.44 98.63 102.39 2,588,213 +2.75(+2.76%)
Jun 18, 2019 100.39 102.00 97.51 99.64 2,271,750 +1.53(+1.56%)
Jun 17, 2019 101.00 102.45 97.00 98.11 2,122,672 -2.18(-2.17%)
Jun 14, 2019 100.47 104.57 99.25 100.29 1,889,300 -0.66(-0.65%)
Jun 13, 2019 105.10 105.17 98.55 100.95 3,188,814 -1.82(-1.77%)
Jun 12, 2019 94.60 104.18 94.00 102.77 3,155,507 +7.90(+8.33%)
Jun 11, 2019 101.00 101.20 91.57 94.87 4,371,273 -7.13(-6.99%)
Jun 10, 2019 98.51 105.99 96.00 102.00 4,851,117 +7.95(+8.45%)
Jun 07, 2019 93.66 98.89 92.50 94.05 9,487,700 +14.62(+18.41%)
Jun 06, 2019 77.40 79.75 77.03 79.43 3,011,487 +1.39(+1.78%)
Jun 05, 2019 80.14 80.60 76.24 78.04 1,295,110 -0.70(-0.89%)
Jun 04, 2019 78.20 78.88 76.62 78.74 1,134,200 +2.84(+3.74%)
Jun 03, 2019 80.00 81.94 75.65 75.90 1,570,103 -3.83(-4.80%)
May 31, 2019 78.77 83.17 77.78 79.73 1,594,200 -0.69(-0.86%)
May 30, 2019 76.68 80.97 76.60 80.42 1,994,555 +4.65(+6.14%)
May 29, 2019 77.00 77.93 73.58 75.77 1,511,213 -2.00(-2.57%)
May 28, 2019 76.80 79.39 76.80 77.77 1,641,487 +1.52(+1.99%)
May 24, 2019 80.48 81.25 74.20 76.25 2,946,700 -2.51(-3.19%)
May 23, 2019 81.25 81.50 77.26 78.76 2,854,611 -3.67(-4.45%)
May 22, 2019 84.63 85.70 82.00 82.43 1,595,464 -3.01(-3.52%)
May 21, 2019 86.63 89.70 84.50 85.44 2,573,168 +0.77(+0.91%)
May 20, 2019 90.10 91.46 83.27 84.67 3,665,729 -5.31(-5.90%)
May 17, 2019 82.25 90.28 81.88 89.98 3,442,500 +6.58(+7.89%)
May 16, 2019 80.12 87.55 79.25 83.40 4,579,855 +3.64(+4.56%)
May 15, 2019 73.40 80.00 72.21 79.76 2,425,818 +6.62(+9.05%)
May 14, 2019 74.12 76.89 73.11 73.14 1,949,643 +0.60(+0.83%)
May 13, 2019 77.39 77.39 70.60 72.54 2,872,718 -7.09(-8.90%)
May 10, 2019 75.79 79.74 74.77 79.63 1,555,000 +4.42(+5.88%)
May 09, 2019 76.85 76.99 74.00 75.21 1,347,737 -2.47(-3.18%)
May 08, 2019 74.61 78.50 74.03 77.68 2,264,604 +4.35(+5.93%)
May 07, 2019 77.85 78.05 73.25 73.33 1,973,925 -4.91(-6.28%)
May 06, 2019 75.01 80.79 74.50 78.24 2,050,349 -0.94(-1.19%)
May 03, 2019 75.00 80.25 75.00 79.18 2,590,200 +3.68(+4.87%)
May 02, 2019 72.75 75.89 69.69 75.50 2,522,606 +2.74(+3.77%)
May 01, 2019 72.72 76.95 70.82 72.76 3,297,675 +0.29(+0.40%)
Apr 30, 2019 68.40 72.52 66.67 72.47 4,108,414 +4.30(+6.31%)
Apr 29, 2019 66.53 68.50 64.75 68.17 1,817,769 +1.95(+2.94%)
Apr 26, 2019 66.12 66.99 63.60 66.22 1,527,400 +1.22(+1.88%)
Apr 25, 2019 64.74 66.85 62.60 65.00 3,863,026 +1.80(+2.85%)
Apr 24, 2019 71.40 71.50 63.16 63.20 4,972,681 -5.80(-8.41%)
Apr 23, 2019 66.87 74.17 65.55 69.00 6,783,576 +3.30(+5.02%)
Apr 22, 2019 61.00 68.90 59.94 65.70 9,946,896 +3.70(+5.97%)
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.