Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	77.88	79.24	77.88	78.86	78.86	1.43%	2,317,988
Nov 19, 2024	78.82	79.03	77.50	77.75	77.75	-1.49%	4,138,368
Nov 18, 2024	81.21	81.21	78.88	78.93	78.93	-2.72%	4,177,155
Nov 15, 2024	81.52	81.98	80.92	81.14	81.14	-1.80%	2,234,811
Nov 14, 2024	84.87	84.89	82.40	82.63	82.63	-2.83%	2,906,182
Nov 13, 2024	86.51	87.15	84.65	85.04	85.04	-1.48%	2,728,978
Nov 12, 2024	84.73	87.10	84.07	86.32	86.32	0.86%	3,942,995
Nov 11, 2024	81.87	86.23	81.83	85.58	85.58	5.06%	5,447,362
Nov 8, 2024	80.52	81.57	80.21	81.46	81.46	1.58%	2,839,793
Nov 7, 2024	79.69	80.47	78.54	80.19	80.19	0.63%	2,288,590
Nov 6, 2024	78.20	80.35	78.16	79.69	79.69	2.50%	3,880,259
Nov 5, 2024	75.79	77.85	75.72	77.75	77.75	2.93%	2,568,430
Nov 4, 2024	75.53	75.97	74.52	75.54	75.54	-0.08%	1,551,104
Nov 1, 2024	74.69	76.03	74.58	75.60	75.60	1.15%	1,973,480
Oct 31, 2024	74.67	75.51	74.63	74.74	74.74	-0.05%	1,723,146
Oct 30, 2024	75.39	75.83	74.73	74.78	74.78	-0.95%	2,008,558
Oct 29, 2024	73.85	75.96	73.65	75.50	75.50	2.23%	3,571,212
Oct 28, 2024	72.93	74.16	72.68	73.85	73.85	1.68%	2,129,811
Oct 25, 2024	72.78	73.75	72.61	72.63	72.63	-0.04%	2,073,255
Oct 24, 2024	72.74	73.99	72.36	72.66	72.66	0.17%	2,926,710
Oct 23, 2024	72.01	73.18	71.76	72.54	72.54	0.44%	2,654,442
Oct 22, 2024	72.00	73.12	71.71	72.22	72.22	0.07%	2,710,070
Oct 21, 2024	70.27	72.36	70.20	72.17	72.17	2.34%	2,805,098
Oct 18, 2024	70.39	70.74	70.15	70.52	70.52	0.46%	1,444,812
Oct 17, 2024	69.42	70.33	68.72	70.20	70.20	1.84%	1,939,834
Oct 16, 2024	68.22	69.09	68.05	68.93	68.93	0.75%	1,954,189
Oct 15, 2024	67.74	68.73	67.66	68.42	68.42	0.78%	2,735,463
Oct 14, 2024	70.98	71.07	67.65	67.89	67.89	-3.95%	3,658,260
Oct 11, 2024	70.71	71.45	70.50	70.68	70.68	-0.24%	2,967,268
Oct 10, 2024	69.51	71.37	69.36	70.85	70.85	1.26%	4,969,599
Oct 9, 2024	68.12	70.34	68.12	69.97	69.97	2.42%	4,297,157
Oct 8, 2024	68.30	68.62	66.98	68.32	68.32	0.23%	2,496,956
Oct 7, 2024	69.09	69.30	67.82	68.16	68.16	-0.73%	2,110,766
Oct 4, 2024	68.00	68.69	67.58	68.66	68.66	2.16%	1,875,554
Oct 3, 2024	67.27	67.58	66.87	67.21	67.21	-0.59%	1,633,300
Oct 2, 2024	68.33	68.49	67.51	67.61	67.61	-1.50%	1,786,706
Oct 1, 2024	69.61	69.92	68.21	68.64	68.64	-1.58%	1,930,617
Sep 30, 2024	69.48	70.33	69.30	69.74	69.74	0.27%	2,024,598
Sep 27, 2024	69.01	69.59	68.72	69.55	69.55	0.94%	1,417,595
Sep 26, 2024	68.43	69.35	68.13	68.90	68.90	1.40%	2,018,850
Sep 25, 2024	68.96	69.36	67.79	67.95	67.95	-2.13%	2,480,000
Sep 24, 2024	69.41	70.17	68.65	69.43	69.43	0.93%	2,294,711
Sep 23, 2024	67.66	68.96	67.51	68.79	68.79	1.87%	2,526,589
Sep 20, 2024	66.89	67.58	66.76	67.53	67.53	0.93%	4,368,469
Sep 19, 2024	67.06	67.65	66.72	66.91	66.91	1.32%	1,908,025
Sep 18, 2024	67.78	67.91	65.91	66.04	66.04	-3.04%	2,571,664
Sep 17, 2024	68.12	68.55	67.70	68.11	68.11	0.72%	2,305,249
Sep 16, 2024	67.47	68.57	67.39	67.62	67.62	0.04%	4,054,926
Sep 13, 2024	66.51	67.99	66.45	67.59	67.59	1.56%	2,061,795
Sep 12, 2024	67.47	67.50	65.98	66.55	66.55	-1.11%	2,184,375
Sep 11, 2024	66.61	67.58	66.26	67.30	67.30	0.90%	3,516,737
Sep 10, 2024	66.87	66.88	65.87	66.70	66.70	0.17%	3,476,007
Sep 9, 2024	66.96	67.56	66.44	66.59	66.59	-0.88%	2,780,660
Sep 6, 2024	67.93	68.56	66.60	67.18	67.18	-0.07%	2,797,510
Sep 5, 2024	68.09	68.81	67.07	67.23	67.23	-1.41%	2,638,213
Sep 4, 2024	68.54	69.23	68.00	68.19	68.19	-0.93%	2,894,528
Sep 3, 2024	69.08	70.41	68.61	68.83	68.83	-0.36%	3,316,424
Aug 30, 2024	69.97	70.28	68.80	69.08	69.08	-1.23%	5,144,488
Aug 29, 2024	70.81	71.15	69.90	69.94	69.94	-1.06%	2,759,947
Aug 28, 2024	71.75	72.34	70.04	70.69	70.69	-1.68%	4,479,034
Aug 27, 2024	71.50	72.33	70.92	71.90	71.90	0.81%	4,605,699
Aug 26, 2024	70.09	72.36	70.00	71.32	71.32	1.68%	6,547,308
Aug 23, 2024	68.15	70.86	68.02	70.14	70.14	3.09%	10,683,908
Aug 22, 2024	61.82	68.28	60.71	68.04	68.04	12.97%	22,168,545
Aug 21, 2024	59.62	60.26	59.35	60.23	60.23	1.86%	7,107,286
Aug 20, 2024	59.61	59.97	58.78	59.13	59.13	-1.15%	2,224,222
Aug 19, 2024	58.50	59.87	58.49	59.82	59.82	3.01%	2,679,736
Aug 16, 2024	57.52	58.26	57.23	58.07	58.07	0.38%	1,735,020
Aug 15, 2024	57.73	58.14	57.51	57.85	57.85	1.49%	3,151,753
Aug 14, 2024	56.41	57.06	56.12	57.00	57.00	0.62%	1,615,913
Aug 13, 2024	55.49	56.67	55.28	56.65	56.65	2.40%	2,494,935
Aug 12, 2024	56.35	56.50	55.06	55.32	55.32	-1.88%	2,357,164
Aug 9, 2024	56.17	56.53	55.55	56.38	56.38	0.30%	1,742,383
Aug 8, 2024	56.36	56.57	56.00	56.21	56.21	0.88%	2,311,479
Aug 7, 2024	56.49	57.43	55.62	55.72	55.72	-0.20%	2,838,324
Aug 6, 2024	55.88	56.68	55.61	55.83	55.83	0.36%	3,303,511
Aug 5, 2024	56.63	56.87	55.60	55.63	55.63	-4.89%	3,765,256
Aug 2, 2024	58.09	58.87	57.32	58.49	58.49	-0.81%	2,365,074
Aug 1, 2024	60.44	60.79	58.84	58.97	58.97	-2.37%	2,449,875
Jul 31, 2024	61.45	62.22	60.29	60.40	60.40	-1.06%	3,187,465
Jul 30, 2024	60.21	61.26	59.92	61.05	61.05	1.21%	1,805,250
Jul 29, 2024	60.41	60.62	59.96	60.32	60.32	0.38%	1,636,475
Jul 26, 2024	59.92	60.65	59.59	60.09	60.09	0.81%	1,906,443
Jul 25, 2024	58.29	60.48	57.98	59.61	59.61	2.49%	3,238,907
Jul 24, 2024	59.23	59.65	58.00	58.16	58.16	-2.12%	2,495,085
Jul 23, 2024	58.47	59.92	58.47	59.42	59.42	1.33%	2,466,313
Jul 22, 2024	59.13	59.25	58.13	58.64	58.64	-0.39%	1,985,636
Jul 19, 2024	58.83	59.09	58.27	58.87	58.87	-0.47%	1,857,396
Jul 18, 2024	59.00	59.74	58.79	59.15	59.15	0.08%	2,342,691
Jul 17, 2024	58.89	59.38	58.63	59.10	59.10	-0.10%	2,352,285
Jul 16, 2024	58.25	59.19	58.12	59.16	59.16	1.43%	2,449,578
Jul 15, 2024	57.64	59.03	57.47	58.33	58.33	1.29%	3,053,105
Jul 12, 2024	56.61	57.73	56.48	57.58	57.58	1.73%	3,437,998
Jul 11, 2024	56.06	57.39	56.06	56.60	56.60	1.07%	3,515,259
Jul 10, 2024	56.70	57.05	55.78	56.00	56.00	-1.55%	4,015,097
Jul 9, 2024	57.15	57.68	56.74	56.88	56.88	-0.91%	3,946,604
Jul 8, 2024	58.19	58.32	57.23	57.40	57.40	-1.48%	2,882,495
Jul 5, 2024	58.69	58.91	58.22	58.26	58.26	-0.63%	1,958,107
Jul 3, 2024	58.27	58.78	58.17	58.63	58.63	0.50%	1,415,881
Jul 2, 2024	59.37	59.86	58.29	58.34	58.34	-1.47%	1,922,542