Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

85.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 81.87 86.23 81.83 85.58 5,444,784 +4.12(+5.06%)
Nov 08, 2024 80.52 81.57 80.21 81.46 2,839,794 +1.27(+1.58%)
Nov 07, 2024 79.69 80.47 78.54 80.19 2,288,314 +0.50(+0.63%)
Nov 06, 2024 78.20 80.35 78.16 79.69 3,877,452 +1.94(+2.50%)
Nov 05, 2024 75.79 77.85 75.72 77.75 2,566,921 +2.21(+2.93%)
Nov 04, 2024 75.53 75.97 74.52 75.54 1,549,804 -0.06(-0.08%)
Nov 01, 2024 74.69 76.03 74.58 75.60 1,973,481 +0.86(+1.15%)
Oct 31, 2024 74.67 75.51 74.63 74.74 1,722,960 -0.04(-0.05%)
Oct 30, 2024 75.39 75.83 74.73 74.78 2,007,922 -0.72(-0.95%)
Oct 29, 2024 73.85 75.96 73.65 75.50 3,569,459 +1.65(+2.23%)
Oct 28, 2024 72.93 74.16 72.68 73.85 2,129,677 +1.22(+1.68%)
Oct 25, 2024 72.78 73.75 72.61 72.63 2,073,256 -0.03(-0.04%)
Oct 24, 2024 72.74 73.99 72.36 72.66 2,925,729 +0.12(+0.17%)
Oct 23, 2024 72.01 73.18 71.76 72.54 2,654,437 +0.32(+0.44%)
Oct 22, 2024 72.00 73.12 71.71 72.22 2,710,044 +0.05(+0.07%)
Oct 21, 2024 70.27 72.36 70.20 72.17 2,804,863 +1.65(+2.34%)
Oct 18, 2024 70.39 70.74 70.15 70.52 1,444,813 +0.32(+0.46%)
Oct 17, 2024 69.42 70.33 68.72 70.20 1,939,699 +1.27(+1.84%)
Oct 16, 2024 68.22 69.09 68.05 68.93 1,954,111 +0.51(+0.75%)
Oct 15, 2024 67.74 68.73 67.66 68.42 2,735,396 +0.53(+0.78%)
Oct 14, 2024 70.98 71.07 67.64 67.89 3,659,083 -2.79(-3.95%)
Oct 11, 2024 70.71 71.45 70.50 70.68 2,967,269 -0.17(-0.24%)
Oct 10, 2024 69.51 71.37 69.36 70.85 4,966,731 +0.88(+1.26%)
Oct 09, 2024 68.12 70.34 68.12 69.97 4,296,874 +1.65(+2.42%)
Oct 08, 2024 68.30 68.62 66.98 68.32 2,496,872 +0.16(+0.23%)
Oct 07, 2024 69.09 69.30 67.82 68.16 2,110,665 -0.50(-0.73%)
Oct 04, 2024 68.00 68.69 67.58 68.66 1,875,555 +1.45(+2.16%)
Oct 03, 2024 67.27 67.58 66.87 67.21 1,632,716 -0.40(-0.59%)
Oct 02, 2024 68.33 68.49 67.50 67.61 1,786,698 -1.03(-1.50%)
Oct 01, 2024 69.61 69.92 68.21 68.64 1,930,448 -1.10(-1.58%)
Sep 30, 2024 69.48 70.33 69.30 69.74 2,024,597 +0.19(+0.27%)
Sep 27, 2024 69.01 69.59 68.72 69.55 1,417,595 +0.65(+0.94%)
Sep 26, 2024 68.43 69.35 68.13 68.90 2,018,745 +0.95(+1.40%)
Sep 25, 2024 68.96 69.36 67.78 67.95 2,479,974 -1.48(-2.13%)
Sep 24, 2024 69.41 70.17 68.65 69.43 2,294,641 +0.64(+0.93%)
Sep 23, 2024 67.66 68.96 67.51 68.79 2,526,493 +1.26(+1.87%)
Sep 20, 2024 66.89 67.58 66.76 67.53 4,368,472 +0.62(+0.93%)
Sep 19, 2024 67.06 67.65 66.72 66.91 1,907,811 +0.87(+1.32%)
Sep 18, 2024 67.78 67.91 65.91 66.04 2,571,457 -2.07(-3.04%)
Sep 17, 2024 68.12 68.55 67.70 68.11 2,305,050 +0.49(+0.72%)
Sep 16, 2024 67.47 68.57 67.39 67.62 4,054,787 +0.03(+0.04%)
Sep 13, 2024 66.51 67.99 66.44 67.59 2,061,796 +1.04(+1.56%)
Sep 12, 2024 67.47 67.50 65.98 66.55 2,184,368 -0.75(-1.11%)
Sep 11, 2024 66.61 67.58 66.26 67.30 3,516,661 +0.60(+0.90%)
Sep 10, 2024 66.87 66.88 65.87 66.70 3,475,631 +0.11(+0.17%)
Sep 09, 2024 66.96 67.56 66.44 66.59 2,780,066 -0.59(-0.88%)
Sep 06, 2024 67.93 68.56 66.60 67.18 2,797,511 -0.05(-0.07%)
Sep 05, 2024 68.09 68.81 67.07 67.23 2,638,210 -0.96(-1.41%)
Sep 04, 2024 68.54 69.23 68.00 68.19 2,895,833 -0.64(-0.93%)
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.