VIE:ZOOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	75.96	76.24	74.83	74.83	74.83	1.98%	-
Apr 15, 2026	70.54	73.38	70.54	73.38	73.38	5.95%	-
Apr 14, 2026	70.81	71.08	69.26	69.26	69.26	1.73%	-
Apr 13, 2026	67.31	68.18	67.31	68.08	68.08	0.93%	-
Apr 10, 2026	72.20	72.20	67.45	67.45	67.45	-4.29%	-
Apr 9, 2026	71.60	71.60	70.47	70.47	70.47	-1.36%	-
Apr 8, 2026	74.48	74.48	71.44	71.44	71.44	-2.34%	-
Apr 7, 2026	71.88	73.15	71.23	73.15	73.15	3.88%	-
Apr 2, 2026	69.05	70.42	68.92	70.42	70.42	1.22%	-
Apr 1, 2026	69.86	69.86	69.57	69.57	69.57	1.00%	-
Mar 31, 2026	69.00	69.05	68.38	68.88	68.88	0.89%	-
Mar 30, 2026	67.88	68.27	67.47	68.27	68.27	0.15%	-
Mar 27, 2026	69.06	69.06	67.52	68.17	68.17	-1.09%	15
Mar 26, 2026	67.32	69.68	66.85	68.92	68.92	3.19%	-
Mar 25, 2026	66.24	66.83	65.95	66.79	66.79	1.30%	-
Mar 24, 2026	67.33	67.33	65.93	65.93	65.93	-1.23%	-
Mar 23, 2026	65.51	67.13	65.51	66.75	66.75	1.21%	-
Mar 20, 2026	66.55	66.55	65.92	65.95	65.95	0.56%	-