Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

66.08 -0.54 (-0.81%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 395.00 395.43 385.54 387.03 2,249,216 -7.70(-1.95%)
Jun 29, 2021 388.85 395.44 382.77 394.73 2,581,392 +5.87(+1.51%)
Jun 28, 2021 375.94 393.33 374.50 388.86 3,458,155 +16.39(+4.40%)
Jun 25, 2021 374.07 374.07 364.08 372.47 3,647,182 -0.93(-0.25%)
Jun 24, 2021 378.45 382.50 372.32 373.40 2,438,331 -3.52(-0.93%)
Jun 23, 2021 375.00 382.71 373.99 376.92 2,358,717 +2.27(+0.61%)
Jun 22, 2021 368.51 377.00 368.50 374.65 1,999,491 +5.40(+1.46%)
Jun 21, 2021 368.78 372.62 363.29 369.25 1,895,844 -4.99(-1.33%)
Jun 18, 2021 374.01 379.89 370.93 374.24 4,569,098 +1.29(+0.35%)
Jun 17, 2021 358.20 374.52 358.20 372.95 3,416,039 +11.12(+3.07%)
Jun 16, 2021 357.82 366.83 355.41 361.83 2,667,254 +2.83(+0.79%)
Jun 15, 2021 364.50 364.50 357.05 359.00 2,587,362 -6.91(-1.89%)
Jun 14, 2021 361.87 369.58 359.40 365.91 3,440,711 -0.49(-0.13%)
Jun 11, 2021 347.64 367.96 345.10 366.40 6,783,411 +19.90(+5.74%)
Jun 10, 2021 332.05 346.88 331.00 346.50 2,807,551 +12.87(+3.86%)
Jun 09, 2021 330.63 340.34 330.23 333.63 2,719,526 -7.63(-2.24%)
Jun 08, 2021 343.00 350.15 339.22 341.26 2,842,126 -1.40(-0.41%)
Jun 07, 2021 332.67 344.93 331.12 342.66 4,537,235 +6.66(+1.98%)
Jun 04, 2021 321.59 338.99 319.77 336.00 5,604,910 +16.99(+5.33%)
Jun 03, 2021 320.11 325.83 318.25 319.01 3,106,118 -8.10(-2.48%)
Jun 02, 2021 331.88 333.79 322.21 327.11 6,248,769 -0.61(-0.19%)
Jun 01, 2021 333.33 336.14 321.70 327.72 6,567,432 -3.81(-1.15%)
May 28, 2021 330.51 336.33 329.63 331.53 2,745,710 +5.10(+1.56%)
May 27, 2021 324.11 331.00 317.55 326.43 3,621,050 +0.38(+0.12%)
May 26, 2021 324.30 329.46 323.24 326.05 2,373,752 +4.77(+1.48%)
May 25, 2021 322.71 325.51 316.08 321.28 2,159,158 -0.28(-0.09%)
May 24, 2021 318.52 324.03 316.50 321.56 1,855,186 +5.16(+1.63%)
May 21, 2021 328.21 329.45 316.06 316.40 2,057,281 -8.31(-2.56%)
May 20, 2021 314.25 325.95 313.03 324.71 3,028,312 +14.25(+4.59%)
May 19, 2021 301.58 311.51 299.00 310.46 1,727,345 -2.40(-0.77%)
May 18, 2021 309.41 322.25 304.97 312.86 3,310,567 +3.93(+1.27%)
May 17, 2021 304.83 311.91 301.93 308.93 2,905,051 +1.04(+0.34%)
May 14, 2021 292.15 309.18 292.15 307.89 4,357,300 +17.73(+6.11%)
May 13, 2021 293.98 296.61 275.80 290.16 4,605,639 +0.46(+0.16%)
May 12, 2021 291.05 296.53 282.40 289.70 3,418,158 -10.55(-3.51%)
May 11, 2021 273.91 302.00 273.20 300.25 4,084,031 +11.76(+4.08%)
May 10, 2021 293.01 293.94 286.04 288.49 2,506,494 -6.75(-2.29%)
May 07, 2021 295.44 304.70 292.71 295.24 2,446,247 +2.19(+0.75%)
May 06, 2021 295.20 295.20 285.61 293.05 3,368,208 -4.54(-1.53%)
May 05, 2021 306.53 310.98 294.50 297.59 2,580,727 -7.26(-2.38%)
May 04, 2021 310.96 311.50 298.77 304.85 3,725,752 -9.07(-2.89%)
May 03, 2021 320.24 321.13 311.53 313.92 2,252,080 -5.65(-1.77%)
Apr 30, 2021 318.03 326.28 317.24 319.57 2,152,400 -1.53(-0.48%)
Apr 29, 2021 331.16 332.50 318.89 321.10 3,119,489 -10.15(-3.06%)
Apr 28, 2021 330.24 334.70 326.05 331.25 1,436,810 -2.24(-0.67%)
Apr 27, 2021 336.39 341.68 330.89 333.49 2,207,752 -2.93(-0.87%)
Apr 26, 2021 337.51 338.00 329.21 336.42 2,286,023 -0.46(-0.14%)
Apr 23, 2021 331.49 338.55 328.24 336.88 2,446,000 +8.56(+2.61%)
Apr 22, 2021 322.67 338.05 322.67 328.32 3,327,682 +5.56(+1.72%)
Apr 21, 2021 317.01 323.11 313.50 322.76 1,916,846 +0.98(+0.30%)
Apr 20, 2021 326.73 327.55 316.36 321.78 2,280,359 -2.55(-0.79%)
Apr 19, 2021 327.52 337.80 320.50 324.33 3,131,219 -5.62(-1.70%)
Apr 16, 2021 330.27 333.75 326.87 329.95 2,476,500 -2.43(-0.73%)
Apr 15, 2021 334.14 338.42 327.46 332.38 3,360,299 +3.18(+0.97%)
Apr 14, 2021 344.72 345.02 328.63 329.20 2,841,912 -13.55(-3.95%)
Apr 13, 2021 327.36 343.71 325.50 342.75 5,294,669 +21.24(+6.61%)
Apr 12, 2021 318.10 322.38 315.19 321.51 2,964,332 -1.14(-0.35%)
Apr 09, 2021 329.10 329.82 319.42 322.65 3,216,400 -8.63(-2.61%)
Apr 08, 2021 326.85 333.99 326.00 331.28 2,820,686 +8.20(+2.54%)
Apr 07, 2021 329.11 333.44 319.23 323.08 4,194,571 -6.71(-2.03%)
Apr 06, 2021 323.75 332.66 321.66 329.79 3,766,272 +5.83(+1.80%)
Apr 05, 2021 327.83 328.50 313.10 323.96 3,024,294 -2.27(-0.70%)
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.