Singapore markets open in 1 hour 26 minutes

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.82-2.82 (-2.30%)
At close: 04:00PM EDT
120.19 +0.37 (+0.31%)
After hours: 07:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022122.48123.73117.68119.82119.823,453,528
24 Jun 2022118.81122.99118.12122.64122.6412,209,700
23 Jun 2022116.24118.40110.67117.67117.675,464,400
22 Jun 2022112.03119.53111.77115.17115.175,481,800
21 Jun 2022112.15117.37110.86113.82113.826,176,200
17 Jun 2022107.10111.92106.39110.00110.006,141,200
16 Jun 2022108.10109.65104.15106.09106.094,714,600
15 Jun 2022107.50114.73106.13112.93112.935,954,500
14 Jun 2022103.90109.85103.78106.86106.866,815,000
13 Jun 2022102.82106.38102.12103.32103.327,183,900
10 Jun 2022106.93110.99106.12109.07109.075,768,900
09 Jun 2022112.17116.17110.34110.40110.404,302,600
08 Jun 2022115.40116.90113.16115.46115.463,583,900
07 Jun 2022110.50115.32109.05115.04115.043,951,900
06 Jun 2022112.33112.91108.51111.01111.012,867,500
03 Jun 2022109.66111.80107.30109.42109.423,880,700
02 Jun 2022107.43114.08107.03112.24112.244,985,900
01 Jun 2022107.96110.89104.92107.65107.654,700,800
31 May 2022112.64112.87105.58107.45107.455,930,200
27 May 2022108.00111.24105.55110.42110.427,097,100
26 May 2022101.89108.17101.77107.00107.0010,633,600
25 May 202294.14104.2794.00102.34102.3413,892,000
24 May 202294.5697.0987.3394.3494.3427,414,900
23 May 202289.8790.2585.5789.3389.3311,240,300
20 May 202292.6294.8585.5589.7489.744,741,400
19 May 202285.7493.4984.6890.9490.944,746,900
18 May 202288.6891.1184.0484.6984.693,854,200
17 May 202291.3695.1086.4190.9490.944,208,800
16 May 202293.4395.8388.6688.9288.924,501,300
13 May 202288.7295.6388.2594.8494.845,687,600
12 May 202281.1387.7979.0384.9784.977,178,800
11 May 202288.9394.1684.1784.8084.806,182,600
10 May 202295.6098.0787.3490.6890.686,315,100
09 May 202294.0596.8391.6592.3492.345,766,300
06 May 2022100.49102.0394.0196.3896.384,635,500
05 May 2022107.13107.3699.32100.84100.843,661,600
04 May 2022103.96109.3499.30108.98108.983,751,000
03 May 2022104.11106.99102.13103.53103.532,103,200
02 May 202299.15105.0898.17104.79104.793,164,700
29 Apr 2022102.67107.8499.3999.5799.573,609,000
28 Apr 202298.10103.9295.72102.56102.563,585,200
27 Apr 202297.69102.0497.3097.6297.623,522,700
26 Apr 2022100.75101.6896.0098.3698.363,786,000
25 Apr 202299.51103.0998.90102.44102.442,724,200
22 Apr 2022101.15104.9999.30100.17100.173,784,400
21 Apr 2022105.20108.49100.55100.95100.954,395,300
20 Apr 2022109.53109.91103.40103.70103.704,512,100
19 Apr 2022105.44112.33104.07111.18111.183,289,400
18 Apr 2022109.73109.93103.62105.74105.744,152,500
14 Apr 2022114.66114.66110.14110.31110.314,499,600
13 Apr 2022106.30115.82105.16114.89114.894,677,800
12 Apr 2022111.69114.70106.24106.58106.583,249,600
11 Apr 2022107.91111.11106.41109.05109.053,902,800
08 Apr 2022112.37113.27109.39110.90110.903,953,300
07 Apr 2022115.14118.12111.33114.32114.323,498,000
06 Apr 2022118.03118.56113.34116.09116.095,161,500
05 Apr 2022123.92126.44120.43122.02122.024,906,500
04 Apr 2022119.39124.99118.33124.28124.283,077,400
01 Apr 2022117.56120.50116.11118.02118.022,793,300
31 Mar 2022122.75122.81117.16117.23117.232,903,100
30 Mar 2022124.26127.37121.23122.39122.393,987,800
29 Mar 2022119.98126.53119.98126.26126.264,757,100
28 Mar 2022114.87118.31113.63117.45117.453,289,300
25 Mar 2022117.13117.58112.45113.93113.934,209,400
24 Mar 2022117.35117.78113.97117.75117.753,332,000
23 Mar 2022117.21120.27115.95116.81116.813,443,300
22 Mar 2022116.01122.24115.40119.80119.805,003,100
21 Mar 2022115.01119.89113.35116.87116.875,941,500
18 Mar 2022109.49117.84109.21116.28116.288,521,800
17 Mar 2022106.46111.33105.00111.29111.294,967,500
16 Mar 2022100.55106.88100.17106.84106.848,003,000
15 Mar 202296.09100.6095.2698.9798.977,001,700
14 Mar 202297.50102.1694.5194.6494.646,715,700
11 Mar 2022103.48103.4997.9098.1298.126,454,600
10 Mar 2022105.83106.90101.06103.33103.335,030,800
09 Mar 2022111.84111.84108.06109.08109.086,427,500
08 Mar 2022106.67114.29105.00108.49108.495,581,800
07 Mar 2022111.13115.24107.72107.88107.886,240,200
04 Mar 2022114.10116.19108.43108.94108.946,219,300
03 Mar 2022122.00122.06111.95113.11113.116,211,500
02 Mar 2022122.25122.89114.52121.61121.617,224,300
01 Mar 2022128.57136.00122.13122.78122.7811,541,600
28 Feb 2022126.79135.09125.10132.60132.6012,033,100
25 Feb 2022129.05129.06120.02125.32125.325,242,600
24 Feb 2022114.74128.74114.26126.97126.976,998,500
23 Feb 2022127.99128.15120.10120.10120.104,634,700
22 Feb 2022125.06130.73124.98126.61126.614,446,000
18 Feb 2022130.13131.94124.71126.96126.965,435,000
17 Feb 2022137.63137.74128.93129.38129.384,944,700
16 Feb 2022144.49144.69136.40138.51138.513,928,900
15 Feb 2022144.44147.15141.10146.90146.903,043,800
14 Feb 2022142.42147.74141.11142.09142.092,538,900
11 Feb 2022146.96150.48140.16141.24141.242,690,400
10 Feb 2022145.78152.69144.29145.72145.723,348,800
09 Feb 2022146.49149.81143.90149.60149.603,067,100
08 Feb 2022139.36143.19137.28142.69142.692,565,100
07 Feb 2022144.59147.48139.78141.44141.442,531,100
04 Feb 2022139.30145.21136.92144.10144.103,457,900
03 Feb 2022144.07146.45137.35137.94137.943,356,000
02 Feb 2022155.79156.05146.58148.11148.113,063,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...