VIE:ZOOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 19, 2026	75.19	75.66	75.09	75.26	75.26	0.74%	69
Jun 18, 2026	76.05	76.80	74.71	74.71	74.71	-3.21%	-
Jun 17, 2026	79.93	79.93	77.19	77.19	77.19	-1.61%	-
Jun 16, 2026	81.49	81.49	78.45	78.45	78.45	-4.41%	-
Jun 15, 2026	82.52	82.52	80.73	82.07	82.07	1.11%	-
Jun 12, 2026	79.80	81.17	79.33	81.17	81.17	1.30%	-
Jun 11, 2026	81.83	82.13	80.13	80.13	80.13	-2.62%	-
Jun 10, 2026	84.49	84.49	82.29	82.29	82.29	-1.41%	-
Jun 9, 2026	88.24	88.24	83.47	83.47	83.47	-4.16%	-
Jun 8, 2026	88.48	88.84	87.09	87.09	87.09	-1.83%	-
Jun 5, 2026	89.71	91.19	88.71	88.71	88.71	-3.25%	-
Jun 4, 2026	90.16	91.69	90.16	91.69	91.69	-0.17%	-
Jun 3, 2026	95.96	96.01	91.85	91.85	91.85	-4.85%	-
Jun 2, 2026	95.95	96.53	93.78	96.53	96.53	2.51%	-
Jun 1, 2026	87.79	94.17	87.79	94.17	94.17	7.76%	109
May 29, 2026	87.25	87.60	86.69	87.39	87.39	2.40%	-
May 28, 2026	85.98	86.59	85.34	85.34	85.34	-1.24%	-
May 27, 2026	86.25	86.41	85.59	86.41	86.41	-0.27%	-
May 26, 2026	91.62	91.62	86.64	86.64	86.64	-5.63%	-
May 25, 2026	91.82	91.90	91.81	91.81	91.81	-1.59%	-
May 22, 2026	90.12	94.62	89.06	93.29	93.29	11.52%	-
May 21, 2026	85.62	85.81	83.65	83.65	83.65	-0.85%	-
May 20, 2026	84.51	84.51	83.36	84.37	84.37	-0.88%	-
May 19, 2026	84.73	85.96	84.73	85.12	85.12	0.33%	-
May 18, 2026	85.78	86.23	84.84	84.84	84.84	-2.34%	-
May 15, 2026	84.14	86.87	84.06	86.87	86.87	1.42%	3
May 14, 2026	87.89	88.10	85.65	85.65	85.65	-2.25%	-
May 13, 2026	88.50	88.95	87.62	87.62	87.62	-0.68%	-
May 12, 2026	90.54	90.83	88.22	88.22	88.22	-2.94%	-
May 11, 2026	92.27	93.08	90.89	90.89	90.89	-1.13%	7
May 8, 2026	92.65	92.65	91.25	91.93	91.93	-0.30%	-
May 7, 2026	89.32	92.21	89.07	92.21	92.21	2.60%	30
May 6, 2026	93.14	93.14	89.87	89.87	89.87	-2.67%	-
May 5, 2026	91.69	92.34	90.65	92.34	92.34	1.09%	5
May 4, 2026	88.43	91.34	88.43	91.34	91.34	9.92%	-
Apr 30, 2026	82.34	83.10	81.93	83.10	83.10	3.76%	-
Apr 29, 2026	78.30	80.09	78.14	80.09	80.09	2.18%	-
Apr 28, 2026	77.40	78.38	77.40	78.38	78.38	1.03%	-
Apr 27, 2026	78.49	78.49	77.58	77.58	77.58	-0.31%	-
Apr 24, 2026	77.37	78.12	77.14	77.82	77.82	2.58%	175
Apr 23, 2026	77.47	77.69	75.86	75.86	75.86	-2.48%	-
Apr 22, 2026	78.66	79.41	77.79	77.79	77.79	-0.90%	-
Apr 21, 2026	77.13	79.03	77.13	78.50	78.50	3.38%	-
Apr 20, 2026	75.02	75.93	74.98	75.93	75.93	2.04%	-
Apr 17, 2026	73.79	74.69	73.79	74.41	74.41	-0.56%	-