Zoom Video Communications Cl A (NQ: ZM )

70.68 -0.17 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 70.71 71.45 70.50 70.68 2,967,097 -0.17(-0.24%)
Oct 10, 2024 69.51 71.37 69.36 70.85 4,966,731 +0.88(+1.26%)
Oct 09, 2024 68.12 70.34 68.12 69.97 4,296,874 +1.65(+2.42%)
Oct 08, 2024 68.30 68.62 66.98 68.32 2,496,872 +0.16(+0.23%)
Oct 07, 2024 69.09 69.30 67.82 68.16 2,110,665 -0.50(-0.73%)
Oct 04, 2024 68.00 68.69 67.58 68.66 1,873,920 +1.45(+2.16%)
Oct 03, 2024 67.27 67.58 66.87 67.21 1,632,716 -0.40(-0.59%)
Oct 02, 2024 68.33 68.49 67.50 67.61 1,786,698 -1.03(-1.50%)
Oct 01, 2024 69.61 69.92 68.21 68.64 1,930,448 -1.10(-1.58%)
Sep 30, 2024 69.48 70.33 69.30 69.74 2,024,597 +0.19(+0.27%)
Sep 27, 2024 69.01 69.59 68.72 69.55 1,417,595 +0.65(+0.94%)
Sep 26, 2024 68.43 69.35 68.13 68.90 2,018,745 +0.95(+1.40%)
Sep 25, 2024 68.96 69.36 67.78 67.95 2,479,974 -1.48(-2.13%)
Sep 24, 2024 69.41 70.17 68.65 69.43 2,294,641 +0.64(+0.93%)
Sep 23, 2024 67.66 68.96 67.51 68.79 2,526,493 +1.26(+1.87%)
Sep 20, 2024 66.89 67.58 66.76 67.53 4,368,472 +0.62(+0.93%)
Sep 19, 2024 67.06 67.65 66.72 66.91 1,907,811 +0.87(+1.32%)
Sep 18, 2024 67.78 67.91 65.91 66.04 2,571,457 -2.07(-3.04%)
Sep 17, 2024 68.12 68.55 67.70 68.11 2,305,050 +0.49(+0.72%)
Sep 16, 2024 67.47 68.57 67.39 67.62 4,054,783 +0.03(+0.04%)
Sep 13, 2024 66.51 67.99 66.44 67.59 2,061,796 +1.04(+1.56%)
Sep 12, 2024 67.47 67.50 65.98 66.55 2,184,368 -0.75(-1.11%)
Sep 11, 2024 66.61 67.58 66.26 67.30 3,516,661 +0.60(+0.90%)
Sep 10, 2024 66.87 66.88 65.87 66.70 3,475,631 +0.11(+0.17%)
Sep 09, 2024 66.96 67.56 66.44 66.59 2,780,066 -0.59(-0.88%)
Sep 06, 2024 67.93 68.56 66.60 67.18 2,797,511 -0.05(-0.07%)
Sep 05, 2024 68.09 68.81 67.07 67.23 2,638,210 -0.96(-1.41%)
Sep 04, 2024 68.54 69.23 68.00 68.19 2,895,833 -0.64(-0.93%)
Sep 03, 2024 69.08 70.41 68.61 68.83 3,316,196 -0.25(-0.36%)
Aug 30, 2024 69.97 70.28 68.80 69.08 5,144,491 -0.86(-1.23%)
Aug 29, 2024 70.81 71.15 69.90 69.94 2,759,694 -0.75(-1.06%)
Aug 28, 2024 71.75 72.34 70.04 70.69 4,478,785 -1.21(-1.68%)
Aug 27, 2024 71.50 72.33 70.92 71.90 4,603,159 +0.58(+0.81%)
Aug 26, 2024 70.09 72.36 70.00 71.32 6,546,366 +1.18(+1.68%)
Aug 23, 2024 68.15 70.86 68.02 70.14 10,683,920 +2.10(+3.09%)
Aug 22, 2024 61.81 68.28 60.71 68.04 22,161,608 +7.81(+12.97%)
Aug 21, 2024 59.62 60.26 59.35 60.23 7,069,234 +1.10(+1.86%)
Aug 20, 2024 59.61 59.97 58.78 59.13 2,223,916 -0.69(-1.15%)
Aug 19, 2024 58.50 59.87 58.49 59.82 2,678,536 +1.75(+3.01%)
Aug 16, 2024 57.52 58.26 57.23 58.07 1,735,021 +0.22(+0.38%)
Aug 15, 2024 57.73 58.14 57.51 57.85 3,150,873 +0.85(+1.49%)
Aug 14, 2024 56.41 57.06 56.12 57.00 1,615,570 +0.35(+0.62%)
Aug 13, 2024 55.49 56.67 55.28 56.65 2,493,712 +1.33(+2.40%)
Aug 12, 2024 56.35 56.50 55.06 55.32 2,356,871 -1.06(-1.88%)
Aug 09, 2024 56.17 56.53 55.55 56.38 1,742,384 +0.17(+0.30%)
Aug 08, 2024 56.36 56.57 56.00 56.21 2,310,240 +0.49(+0.88%)
Aug 07, 2024 56.49 57.43 55.62 55.72 2,838,057 -0.11(-0.20%)
Aug 06, 2024 55.88 56.68 55.61 55.83 3,303,280 +0.20(+0.36%)
Aug 05, 2024 56.63 56.87 55.60 55.63 3,764,885 -2.86(-4.89%)
Aug 02, 2024 58.09 58.87 57.32 58.49 2,365,075 -0.48(-0.81%)
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.