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 30, 2023 68.53 68.56 67.63 67.88 2,057,121 +0.28(+0.41%)
Jun 29, 2023 68.55 68.55 67.15 67.60 2,571,723 -1.09(-1.59%)
Jun 28, 2023 67.97 69.06 67.55 68.69 2,466,465 +0.64(+0.94%)
Jun 27, 2023 67.03 68.34 66.62 68.05 2,866,096 +1.43(+2.15%)
Jun 26, 2023 66.54 67.86 66.41 66.62 2,454,129 +0.00(+0.00%)
Jun 23, 2023 66.48 67.48 65.76 66.62 5,335,110 -0.83(-1.23%)
Jun 22, 2023 66.59 67.48 65.61 67.45 2,319,914 +0.52(+0.78%)
Jun 21, 2023 70.51 71.00 66.85 66.93 4,118,945 -3.63(-5.14%)
Jun 20, 2023 69.21 71.49 69.06 70.56 4,056,595 +0.50(+0.71%)
Jun 16, 2023 70.12 70.47 69.01 70.06 4,804,950 +0.12(+0.17%)
Jun 15, 2023 67.74 70.35 67.66 69.94 3,163,225 +1.54(+2.25%)
Jun 14, 2023 68.43 69.08 66.94 68.40 3,658,650 -0.42(-0.61%)
Jun 13, 2023 69.43 69.89 68.42 68.82 4,044,176 -0.36(-0.52%)
Jun 12, 2023 67.14 70.35 66.66 69.18 5,276,592 +2.04(+3.04%)
Jun 09, 2023 68.05 68.84 66.60 67.14 4,059,606 +0.40(+0.60%)
Jun 08, 2023 66.50 67.17 65.92 66.74 2,889,765 +0.24(+0.36%)
Jun 07, 2023 69.98 70.83 66.06 66.50 5,367,412 -3.00(-4.32%)
Jun 06, 2023 68.44 69.70 68.04 69.50 3,752,117 +0.48(+0.70%)
Jun 05, 2023 66.75 69.68 65.00 69.02 8,416,121 +1.93(+2.88%)
Jun 02, 2023 68.76 69.09 67.03 67.09 3,737,932 -0.74(-1.09%)
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.