Singapore markets open in 4 hours 37 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
482.99+12.88 (+2.74%)
At close: 4:00PM EDT

482.35 -0.64 (-0.13%)
After hours: 4:08PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Oct 2020477.00483.73465.00482.99482.997,784,593
30 Sep 2020464.21481.55462.00470.11470.118,943,800
29 Sep 2020488.13489.80463.00465.50465.5015,211,300
28 Sep 2020502.41519.77479.57487.66487.6617,621,300
25 Sep 2020474.87500.00474.87496.50496.5012,906,800
24 Sep 2020487.01502.25457.69464.98464.9817,896,600
23 Sep 2020489.49529.74483.25500.53500.5327,051,300
22 Sep 2020477.00494.90458.75492.60492.6016,440,600
21 Sep 2020434.00470.00434.00468.47468.4716,843,800
18 Sep 2020419.80442.00407.50438.73438.7322,315,700
17 Sep 2020389.00417.82387.00413.13413.139,260,400
16 Sep 2020406.27419.42404.22408.17408.176,739,800
15 Sep 2020410.00413.50391.05410.94410.948,495,600
14 Sep 2020391.74404.36386.13403.51403.517,963,100
11 Sep 2020389.13400.75373.05383.00383.009,297,600
10 Sep 2020400.00407.82378.36384.48384.4811,932,100
09 Sep 2020369.75394.80362.12389.65389.6517,325,800
08 Sep 2020350.70365.50345.68350.88350.887,966,500
04 Sep 2020375.50386.01346.76369.89369.8913,230,100
03 Sep 2020399.55409.90367.00381.32381.3220,304,300
02 Sep 2020445.67445.67410.00423.56423.5618,866,800
01 Sep 2020439.51478.00410.68457.69457.6953,346,800
31 Aug 2020304.01325.90301.27325.10325.1023,468,100
28 Aug 2020299.22303.58297.26299.27299.275,353,400
27 Aug 2020295.69301.52290.33294.68294.685,560,600
26 Aug 2020293.00302.00290.85295.27295.275,692,100
25 Aug 2020279.00293.72275.81290.44290.444,602,900
24 Aug 2020293.00293.87274.11282.28282.286,463,500
21 Aug 2020291.00295.97286.94289.68289.685,250,100
20 Aug 2020274.45290.88273.99290.69290.699,318,400
19 Aug 2020274.68279.59270.32273.51273.514,674,000
18 Aug 2020271.72277.78265.50276.80276.806,517,000
17 Aug 2020248.70267.94248.51266.15266.158,959,200
14 Aug 2020249.44252.43242.40244.91244.913,662,800
13 Aug 2020238.15250.10238.15247.25247.254,749,700
12 Aug 2020232.30239.40230.75236.72236.723,932,300
11 Aug 2020245.48245.48230.00231.04231.049,730,500
10 Aug 2020259.14261.44244.54250.00250.005,714,000
07 Aug 2020266.45268.00252.79258.73258.735,024,700
06 Aug 2020273.87274.48263.91268.25268.253,602,900
05 Aug 2020266.29275.09262.52272.90272.904,514,900
04 Aug 2020268.00269.19262.00267.34267.343,087,300
03 Aug 2020256.83271.10256.11268.00268.006,779,300
31 Jul 2020253.50255.20248.36253.91253.913,381,100
30 Jul 2020250.31256.33239.32250.00250.007,926,100
29 Jul 2020255.55259.93251.15252.39252.393,333,700
28 Jul 2020252.70258.91251.32252.18252.183,366,200
27 Jul 2020249.28252.97246.22252.33252.333,328,600
24 Jul 2020246.20250.21237.20246.56246.564,303,200
23 Jul 2020260.84264.90249.21251.50251.504,589,400
22 Jul 2020261.95265.40255.81261.18261.184,581,600
21 Jul 2020268.75269.75258.20260.44260.444,762,000
20 Jul 2020246.49271.35245.99268.58268.589,784,900
17 Jul 2020247.17250.94241.29246.54246.544,626,600
16 Jul 2020250.39253.00243.43248.54248.545,420,100
15 Jul 2020253.70257.50248.12256.22256.226,073,600
14 Jul 2020260.96265.33240.45260.01260.018,713,100
13 Jul 2020278.63281.00256.34260.30260.309,293,000
10 Jul 2020271.77278.16268.64275.87275.876,354,800
09 Jul 2020269.01272.70264.22269.52269.525,396,000
08 Jul 2020263.80268.53261.29266.32266.326,012,900
07 Jul 2020261.55266.45258.10262.10262.107,819,700
06 Jul 2020265.00275.08259.32261.00261.0012,250,200
02 Jul 2020261.00263.80258.00261.74261.745,629,000
01 Jul 2020251.35261.00247.21259.13259.136,803,300
30 Jun 2020249.87256.83248.35253.54253.546,305,500
29 Jun 2020254.97255.90243.59248.56248.568,436,400
26 Jun 2020260.52261.62250.36256.80256.8017,142,900
25 Jun 2020258.23260.29252.66259.51259.517,490,500
24 Jun 2020254.50258.75248.60255.90255.909,862,800
23 Jun 2020251.26254.77247.57252.81252.818,791,500
22 Jun 2020247.46254.90247.29251.27251.2711,093,700
19 Jun 2020241.64243.57238.70243.48243.4810,077,500
18 Jun 2020240.39242.61238.22241.57241.579,340,900
17 Jun 2020243.18243.88235.12236.76236.7611,691,400
16 Jun 2020235.99243.50231.82242.56242.5611,333,300
15 Jun 2020227.84239.59226.38239.02239.0213,959,100
12 Jun 2020224.79231.45216.75219.52219.528,766,000
11 Jun 2020219.18232.00218.50222.07222.0717,615,800
10 Jun 2020208.89221.53208.26221.02221.0212,241,100
09 Jun 2020209.83210.59202.93205.43205.437,521,800
08 Jun 2020204.35211.44198.66209.83209.8310,457,500
05 Jun 2020200.11208.94196.10207.60207.6016,298,700
04 Jun 2020221.00223.00207.60210.35210.3520,212,600
03 Jun 2020211.70224.46202.32223.87223.8732,390,100
02 Jun 2020210.25212.69197.32208.08208.0836,853,400
01 Jun 2020183.18205.87183.00204.15204.1524,394,400
29 May 2020168.00179.99167.86179.48179.4815,311,300
28 May 2020159.23169.40159.20163.55163.556,386,800
27 May 2020158.01162.22149.16161.97161.9710,076,700
26 May 2020169.10169.69163.12164.00164.006,689,700
22 May 2020171.86175.89170.20171.06171.064,302,200
21 May 2020175.96177.80168.36172.03172.035,525,300
20 May 2020173.53175.64170.53175.48175.486,910,000
19 May 2020167.00173.86166.21173.68173.688,485,500
18 May 2020170.03173.44162.64164.69164.699,636,800
15 May 2020166.75175.44166.56174.83174.838,540,500
14 May 2020168.26170.80162.89167.91167.916,730,500
13 May 2020163.61171.50159.17167.14167.1411,081,300
12 May 2020168.00168.23160.05161.04161.047,102,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...