Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

66.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 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 69.94 3,163,225 +7.01(+11.14%)
May 08, 2023 63.45 63.95 62.50 62.93 2,790,503 -0.47(-0.74%)
May 05, 2023 63.13 64.08 62.85 63.40 3,191,489 +1.18(+1.90%)
May 04, 2023 60.53 63.10 60.53 62.22 3,799,341 +1.40(+2.30%)
May 03, 2023 61.43 61.92 60.48 60.82 3,585,322 -0.37(-0.60%)
May 02, 2023 61.37 62.02 60.87 61.19 3,202,109 -0.49(-0.79%)
May 01, 2023 61.40 61.95 61.05 61.68 2,687,547 +0.25(+0.41%)
Apr 28, 2023 61.29 61.96 60.45 61.43 4,256,305 +0.14(+0.23%)
Apr 27, 2023 62.04 62.41 61.19 61.29 3,852,101 -0.14(-0.23%)
Apr 26, 2023 64.16 64.48 60.91 61.43 4,219,255 -1.63(-2.58%)
Apr 25, 2023 65.01 65.18 63.02 63.06 4,438,229 -2.74(-4.16%)
Apr 24, 2023 63.91 67.67 62.61 65.80 12,935,869 +1.82(+2.84%)
Apr 21, 2023 65.50 65.77 63.77 63.98 4,619,366 -1.72(-2.62%)
Apr 20, 2023 66.76 67.43 65.63 65.70 3,398,904 -2.06(-3.04%)
Apr 19, 2023 66.50 68.36 66.38 67.76 2,902,310 +0.49(+0.73%)
Apr 18, 2023 68.30 68.45 67.05 67.27 2,548,271 -0.35(-0.52%)
Apr 17, 2023 68.00 69.20 67.50 67.62 7,925,218 -1.88(-2.71%)
Apr 14, 2023 69.57 70.09 68.70 69.50 3,706,909 -0.68(-0.97%)
Apr 13, 2023 67.74 70.89 67.74 70.18 3,254,121 +2.69(+3.99%)
Apr 12, 2023 71.17 71.53 67.46 67.49 2,905,942 -2.51(-3.59%)
Apr 11, 2023 68.87 70.80 68.25 70.00 4,037,146 -1.17(-1.64%)
Apr 10, 2023 71.18 71.33 69.66 71.17 2,135,531 -0.68(-0.95%)
Apr 06, 2023 70.71 72.10 69.56 71.85 2,074,351 +0.75(+1.05%)
Apr 05, 2023 73.01 73.06 70.14 71.10 3,576,461 -2.54(-3.45%)
Apr 04, 2023 74.15 74.41 72.89 73.64 1,812,523 -0.03(-0.04%)
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.