Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,654.25
+1,783.34(+2.63%)
CMC Crypto 200
1,500.38
+32.45(+2.21%)

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

61.34

+0.81

(+1.34%)

At close: 04:00PM EDT

61.59

+0.25

(+0.41%)

Pre-market:

08:46AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	60.65	61.42	60.20	61.34	61.34	4,489,134
27 May 2024	62.96	63.09	60.10	61.34	61.34	13,235,200
20 May 2024	64.12	65.40	62.17	63.01	63.01	27,456,600
13 May 2024	62.29	64.19	62.18	64.16	64.16	13,833,500
06 May 2024	61.82	63.04	61.02	61.97	61.97	12,552,100
29 Apr 2024	62.50	63.83	60.69	61.82	61.82	13,799,100
22 Apr 2024	59.94	62.17	58.88	62.00	62.00	15,331,600
15 Apr 2024	61.71	61.79	59.01	59.45	59.45	14,353,600
08 Apr 2024	62.22	64.63	61.55	61.63	61.63	14,469,100
01 Apr 2024	67.04	67.04	62.62	62.94	62.94	13,620,300
25 Mar 2024	65.85	67.39	65.33	65.37	65.37	8,357,800
18 Mar 2024	66.31	67.27	65.35	65.96	65.96	9,293,100
11 Mar 2024	67.19	70.57	65.89	65.96	65.96	17,575,000
04 Mar 2024	70.91	70.92	66.06	67.16	67.16	18,523,300
26 Feb 2024	63.65	71.30	62.94	70.91	70.91	50,110,000
19 Feb 2024	61.70	63.47	60.14	63.40	63.40	13,988,700
12 Feb 2024	65.72	66.15	62.08	62.12	62.12	14,161,600
05 Feb 2024	63.93	66.50	63.06	65.70	65.70	15,973,500
29 Jan 2024	67.59	69.10	63.36	64.27	64.27	17,325,100
22 Jan 2024	69.53	70.66	67.18	67.74	67.74	11,593,300
15 Jan 2024	69.90	70.41	66.40	69.04	69.04	10,570,400
08 Jan 2024	67.20	71.50	66.78	70.46	70.46	13,968,100
01 Jan 2024	71.10	71.45	66.40	66.96	66.96	9,283,800
25 Dec 2023	72.61	74.77	71.81	71.91	71.91	10,088,300
18 Dec 2023	70.86	72.84	69.85	72.50	72.50	15,676,400
11 Dec 2023	71.82	73.94	68.85	71.57	71.57	41,529,400
04 Dec 2023	69.80	73.96	65.60	73.06	73.06	26,226,700
27 Nov 2023	64.39	70.46	64.06	70.29	70.29	20,917,400
20 Nov 2023	64.59	66.55	61.83	64.53	64.53	31,382,500
13 Nov 2023	61.96	65.40	61.32	64.12	64.12	17,075,900
06 Nov 2023	63.14	63.31	60.24	62.06	62.06	12,681,400
30 Oct 2023	59.57	63.31	59.00	62.99	62.99	12,195,800
23 Oct 2023	61.10	62.87	58.87	59.29	59.29	11,875,400
16 Oct 2023	63.06	64.92	61.41	61.71	61.71	11,490,000
09 Oct 2023	63.97	67.89	62.15	62.75	62.75	14,827,800
02 Oct 2023	69.93	71.38	63.68	65.48	65.48	17,595,400
25 Sept 2023	68.25	71.08	66.41	69.94	69.94	11,387,400
18 Sept 2023	70.81	71.12	67.86	68.85	68.85	12,481,900
11 Sept 2023	71.58	72.91	68.81	71.11	71.11	19,914,400
04 Sept 2023	70.98	75.90	70.72	72.06	72.06	20,562,400
28 Aug 2023	68.23	72.55	66.86	71.72	71.72	16,849,200
21 Aug 2023	66.55	69.54	63.58	67.70	67.70	35,751,000
14 Aug 2023	66.20	67.56	64.33	66.29	66.29	12,369,100
07 Aug 2023	69.09	69.19	65.71	66.60	66.60	11,647,400
31 Jul 2023	73.28	74.19	69.04	69.06	69.06	13,155,600
24 Jul 2023	71.00	74.55	68.54	73.08	73.08	14,797,000
17 Jul 2023	70.44	75.10	69.79	71.03	71.03	21,508,500
10 Jul 2023	64.70	71.99	64.60	70.59	70.59	17,124,900
03 Jul 2023	67.73	69.32	64.33	65.67	65.67	9,214,500
26 Jun 2023	66.54	69.06	66.41	67.88	67.88	12,417,600
19 Jun 2023	69.21	71.49	65.61	66.62	66.62	15,790,700
12 Jun 2023	67.14	70.47	66.66	70.06	70.06	20,951,300
05 Jun 2023	66.75	70.83	65.00	67.14	67.14	24,487,000
29 May 2023	65.36	69.09	65.06	67.09	67.09	12,629,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,654.25+1,783.34(+2.63%)

CMC Crypto 2001,500.38+32.45(+2.21%)

Zoom Video Communications, Inc. (ZM)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,654.25
+1,783.34(+2.63%)

CMC Crypto 200
1,500.38
+32.45(+2.21%)