VIE:ZOOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	86.91	86.91	85.68	85.68	85.68	3.55%	-
Aug 27, 2026	80.85	82.74	80.85	82.74	82.74	2.96%	-
Aug 26, 2026	82.62	82.62	80.36	80.36	80.36	-9.30%	-
Aug 25, 2026	90.00	90.00	88.60	88.60	88.60	-2.33%	-
Aug 24, 2026	91.92	93.27	90.71	90.71	90.71	-1.62%	-
Aug 21, 2026	91.30	92.20	90.81	92.20	92.20	1.13%	-
Aug 20, 2026	92.37	92.37	91.17	91.17	91.17	-1.74%	-
Aug 19, 2026	90.30	92.78	90.20	92.78	92.78	0.92%	-
Aug 18, 2026	90.33	91.93	90.33	91.93	91.93	1.20%	-
Aug 17, 2026	91.73	91.73	90.84	90.84	90.84	-4.98%	-
Aug 14, 2026	94.69	95.60	94.53	95.60	95.60	4.54%	-
Aug 13, 2026	92.04	92.04	91.45	91.45	91.45	2.01%	-
Aug 12, 2026	91.98	91.98	89.65	89.65	89.65	-3.11%	-
Aug 11, 2026	92.87	92.87	92.46	92.53	92.53	1.04%	-
Aug 10, 2026	90.39	91.58	90.04	91.58	91.58	1.15%	100
Aug 7, 2026	88.27	90.54	88.22	90.54	90.54	3.97%	-
Aug 6, 2026	86.95	87.08	85.92	87.08	87.08	0.69%	-
Aug 5, 2026	88.49	88.54	86.48	86.48	86.48	-1.57%	-
Aug 4, 2026	85.85	87.86	84.72	87.86	87.86	2.66%	-
Aug 3, 2026	84.38	85.58	84.38	85.58	85.58	5.37%	-
Jul 31, 2026	79.57	81.22	79.50	81.22	81.22	1.91%	-
Jul 30, 2026	80.32	80.32	79.70	79.70	79.70	-1.52%	-
Jul 29, 2026	80.13	80.93	79.95	80.93	80.93	0.21%	-
Jul 28, 2026	80.28	80.76	80.28	80.76	80.76	1.10%	-
Jul 27, 2026	77.47	79.88	77.47	79.88	79.88	4.12%	-
Jul 24, 2026	73.88	76.72	73.88	76.72	76.72	3.86%	-
Jul 23, 2026	74.99	75.91	73.87	73.87	73.87	-2.83%	-
Jul 22, 2026	78.44	79.24	76.02	76.02	76.02	-3.44%	-
Jul 21, 2026	79.33	79.33	78.57	78.73	78.73	-1.02%	-
Jul 20, 2026	79.89	79.89	79.28	79.54	79.54	0.91%	-
Jul 17, 2026	79.87	80.28	78.82	78.82	78.82	-2.79%	-
Jul 16, 2026	80.64	81.74	80.64	81.08	81.08	0.46%	-
Jul 15, 2026	79.56	80.71	79.56	80.71	80.71	1.65%	-
Jul 14, 2026	79.90	80.38	77.56	79.40	79.40	-2.14%	-
Jul 13, 2026	78.34	81.14	78.34	81.14	81.14	3.05%	-
Jul 10, 2026	78.85	79.37	78.74	78.74	78.74	1.10%	-
Jul 9, 2026	76.78	77.88	75.11	77.88	77.88	2.78%	-
Jul 8, 2026	75.40	75.77	74.36	75.77	75.77	-0.28%	-
Jul 7, 2026	74.55	75.98	74.55	75.98	75.98	0.97%	-
Jul 6, 2026	76.72	76.72	75.25	75.25	75.25	-1.94%	-
Jul 3, 2026	76.36	77.16	76.36	76.74	76.74	-0.38%	90
Jul 2, 2026	78.88	79.61	77.03	77.03	77.03	-3.11%	-
Jul 1, 2026	75.66	79.50	75.66	79.50	79.50	5.73%	-
Jun 30, 2026	75.77	75.97	75.13	75.19	75.19	-1.57%	-
Jun 29, 2026	76.38	77.09	76.38	76.39	76.39	1.99%	-
Jun 26, 2026	73.16	74.90	72.87	74.90	74.90	2.46%	-
Jun 25, 2026	75.38	75.38	73.10	73.10	73.10	-4.26%	-
Jun 24, 2026	76.38	76.38	75.39	76.35	76.35	1.94%	-
Jun 23, 2026	73.02	74.90	73.02	74.90	74.90	2.03%	-
Jun 22, 2026	75.19	75.26	73.41	73.41	73.41	-2.46%	-