Zoom Video Communications Inc Historical Data

ZM
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 69.91
+0.00%
$ -- $ 350
Jul 20, 2023 $ 69.91
-4.72%
$ -- $ 350
Jul 19, 2023 $ 73.38
-2.17%
$ -- $ 73
Jul 18, 2023 $ 71.75
-1.27%
$ -- $ 72
Jul 17, 2023 $ 72.67
+2.86%
$ -- $ 3,052
Jul 16, 2023 $ 70.65
+0.00%
$ -- $ 495
Jul 15, 2023 $ 70.65
+0.00%
$ -- $ 495
Jul 14, 2023 $ 70.65
+0.50%
$ -- $ 495
Jul 13, 2023 $ 69.53
-0.39%
$ -- $ 695
Jul 12, 2023 $ 69.8
+0.00%
$ -- $ 1,396
Jul 11, 2023 $ 69.66
+3.27%
$ -- $ 1,741
Jul 10, 2023 $ 67.71
+1.95%
$ -- $ 3,386
Jun 30, 2023 $ 67.95
+0.38%
$ -- $ 680
Jun 29, 2023 $ 67.69
-0.21%
$ -- $ 677
Jun 28, 2023 $ 68.03
+0.92%
$ -- $ 680
Jun 27, 2023 $ 67.42
+0.22%
$ -- $ 674
Jun 26, 2023 $ 66.82
+0.40%
$ -- $ 334
Jun 23, 2023 $ 66.66
-0.88%
$ -- $ 333
Jun 22, 2023 $ 67.25
+0.73%
$ -- $ 471
Jun 21, 2023 $ 67.14
-4.77%
$ -- $ 67
Jun 20, 2023 $ 70.5
-0.06%
$ -- $ 70
Jun 17, 2023 $ 69.86
+0.00%
$ -- $ 140
Jun 16, 2023 $ 69.86
-0.09%
$ -- $ 140
Jun 14, 2023 $ 68.64
-0.22%
$ -- $ 1,304
Jun 13, 2023 $ 68.79
-0.75%
$ -- $ 1,307
Jun 12, 2023 $ 69.31
+3.31%
$ -- $ 2,564
Jun 11, 2023 $ 67.09
+0.00%
$ -- $ 67
Jun 10, 2023 $ 67.09
+0.00%
$ -- $ 67
Jun 9, 2023 $ 67.09
-0.43%
$ -- $ 67
Jun 8, 2023 $ 66.33
-0.44%
$ -- $ 332
Jun 7, 2023 $ 66.57
-4.55%
$ -- $ 1,465
Jun 6, 2023 $ 69.63
+1.45%
$ -- $ 70
Jun 5, 2023 $ 68.61
+1.94%
$ -- $ 137
Jun 4, 2023 $ 67.31
+0.00%
$ -- $ 740
Jun 3, 2023 $ 67.31
+0.00%
$ -- $ 740
Jun 2, 2023 $ 67.31
-0.97%
$ -- $ 740
Jun 1, 2023 $ 67.97
+1.85%
$ -- $ 68
May 31, 2023 $ 66.73
+2.05%
$ -- $ 667
May 30, 2023 $ 65.39
-1.60%
$ -- $ 1,112
May 29, 2023 $ 66.45
+0.00%
$ -- $ 1,595
May 28, 2023 $ 66.45
+0.00%
$ -- $ 1,595
May 27, 2023 $ 66.45
+0.00%
$ -- $ 1,595
May 26, 2023 $ 66.45
+2.67%
$ -- $ 1,595
May 25, 2023 $ 64.75
+2.74%
$ -- $ 1,554
May 24, 2023 $ 63.03
-3.94%
$ -- $ 2,710
May 23, 2023 $ 65.47
-9.38%
$ -- $ 1,375
May 22, 2023 $ 72.15
-4.75%
$ -- $ 14,934
May 19, 2023 $ 69.36
-0.29%
$ -- $ 139
May 18, 2023 $ 69.56
+2.71%
$ -- $ 696
May 17, 2023 $ 67.72
+2.88%
$ -- $ 68
Download