Zoom Communications, Inc. - Class A Common Stock (NQ: ZM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	73.50	74.87	72.74	73.15	2,772,990	-0.32(-0.44%)
Mar 10, 2025	75.71	75.85	73.04	73.47	3,219,412	-2.51(-3.30%)
Mar 07, 2025	75.00	76.56	74.13	75.98	3,303,941	+0.50(+0.66%)
Mar 06, 2025	75.31	77.35	74.64	75.48	3,075,196	-0.12(-0.16%)
Mar 05, 2025	74.72	75.70	73.97	75.60	2,614,855	+0.67(+0.89%)
Mar 04, 2025	73.96	75.84	72.89	74.93	3,720,533	+0.62(+0.83%)
Mar 03, 2025	74.58	75.86	73.92	74.31	3,284,940	+0.61(+0.83%)
Feb 28, 2025	72.88	73.73	72.28	73.70	3,081,251	+0.82(+1.13%)
Feb 27, 2025	74.25	74.80	72.63	72.88	2,736,081	-1.27(-1.71%)
Feb 26, 2025	74.20	75.42	73.51	74.15	3,810,192	-0.07(-0.09%)
Feb 25, 2025	77.67	77.67	72.51	74.22	11,066,186	-6.88(-8.48%)
Feb 24, 2025	82.13	83.35	79.92	81.10	6,453,541	-1.40(-1.70%)
Feb 21, 2025	84.83	85.85	82.26	82.50	4,125,310	-0.95(-1.14%)
Feb 20, 2025	84.55	85.04	82.75	83.45	2,780,453	-1.72(-2.02%)
Feb 19, 2025	84.50	85.20	83.07	85.17	2,426,545	-0.03(-0.04%)
Feb 18, 2025	85.30	85.40	83.41	85.20	2,317,070	+0.10(+0.12%)
Feb 14, 2025	85.16	85.30	83.32	85.10	1,436,346	-0.06(-0.07%)
Feb 13, 2025	83.29	85.45	83.27	85.16	1,732,090	+2.11(+2.54%)
Feb 12, 2025	82.50	83.41	81.46	83.05	2,364,342	-0.77(-0.92%)
Feb 11, 2025	86.33	86.94	83.29	83.82	2,636,538	-3.28(-3.77%)
Feb 10, 2025	86.91	88.62	86.42	87.10	2,347,307	+0.98(+1.14%)
Feb 07, 2025	87.26	88.16	85.71	86.12	1,826,852	-0.57(-0.66%)
Feb 06, 2025	86.50	86.83	85.79	86.69	1,549,425	+0.70(+0.81%)
Feb 05, 2025	86.47	87.58	85.49	85.99	1,377,459	-0.19(-0.22%)
Feb 04, 2025	86.68	87.18	85.78	86.18	1,450,406	+0.06(+0.07%)
Feb 03, 2025	85.50	86.40	84.25	86.12	1,464,899	-0.82(-0.94%)
Jan 31, 2025	88.06	88.77	86.58	86.94	2,861,839	-0.35(-0.40%)
Jan 30, 2025	86.96	87.95	86.15	87.29	1,699,560	+0.09(+0.10%)
Jan 29, 2025	88.40	88.40	86.37	87.20	2,199,284	-1.44(-1.62%)
Jan 28, 2025	82.45	88.90	82.36	88.64	4,969,569	+6.64(+8.10%)
Jan 27, 2025	79.02	82.28	78.78	82.00	2,258,850	+1.83(+2.28%)
Jan 24, 2025	80.75	82.31	79.99	80.17	2,100,091	+0.16(+0.20%)
Jan 23, 2025	79.27	80.03	76.38	80.01	3,525,849	+0.73(+0.92%)
Jan 22, 2025	79.04	79.36	78.07	79.28	2,287,906	+0.74(+0.94%)
Jan 21, 2025	78.79	79.21	77.60	78.54	2,470,206	+0.47(+0.60%)
Jan 17, 2025	80.04	80.21	78.01	78.07	2,924,032	-1.37(-1.72%)
Jan 16, 2025	80.30	80.47	79.27	79.44	1,803,140	-0.82(-1.02%)
Jan 15, 2025	80.12	80.82	79.36	80.26	2,045,713	+1.06(+1.34%)
Jan 14, 2025	79.68	80.24	78.53	79.20	1,536,720	+0.38(+0.48%)
Jan 13, 2025	78.53	79.72	78.53	78.82	1,884,539	-0.64(-0.81%)
Jan 10, 2025	78.57	79.81	78.02	79.46	2,750,372	-0.44(-0.55%)
Jan 08, 2025	80.12	80.66	78.86	79.90	2,850,833	-0.55(-0.68%)
Jan 07, 2025	83.80	84.03	80.12	80.45	2,149,123	-1.89(-2.30%)
Jan 06, 2025	83.17	84.19	82.00	82.34	2,425,593	-0.36(-0.44%)
Jan 03, 2025	81.43	82.78	81.40	82.70	1,640,223	+1.12(+1.37%)