Zoom Video Communications, Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
68.42
+0.53 (0.78%)
At close: Oct 15, 2024, 4:00 PM
68.02
-0.40 (-0.58%)
After-hours: Oct 15, 2024, 5:43 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2024 | 67.74 | 68.73 | 67.66 | 68.42 | 68.42 | 0.78% | 2,733,169 |
| 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 |
| Jul 1, 2024 | 59.10 | 59.41 | 58.83 | 59.21 | 59.21 | 0.03% | 1,937,882 |
| Jun 28, 2024 | 58.67 | 59.68 | 58.55 | 59.19 | 59.19 | 1.23% | 3,749,432 |
| Jun 27, 2024 | 57.41 | 58.51 | 56.95 | 58.47 | 58.47 | 1.62% | 4,181,506 |
| Jun 26, 2024 | 57.79 | 57.95 | 57.28 | 57.54 | 57.54 | -0.43% | 2,541,042 |
| Jun 25, 2024 | 57.71 | 58.30 | 57.37 | 57.79 | 57.79 | -0.03% | 2,455,428 |
| Jun 24, 2024 | 58.61 | 58.90 | 57.44 | 57.81 | 57.81 | -1.82% | 3,511,054 |
| Jun 21, 2024 | 58.00 | 59.20 | 57.77 | 58.88 | 58.88 | 0.98% | 9,509,945 |
| Jun 20, 2024 | 56.12 | 58.37 | 55.63 | 58.31 | 58.31 | 3.74% | 4,351,035 |
| Jun 18, 2024 | 57.13 | 57.31 | 56.09 | 56.21 | 56.21 | -1.30% | 3,217,761 |
| Jun 17, 2024 | 57.40 | 57.57 | 56.41 | 56.95 | 56.95 | -1.37% | 4,355,882 |
| Jun 14, 2024 | 57.93 | 58.16 | 57.33 | 57.74 | 57.74 | -0.35% | 3,014,652 |
| Jun 13, 2024 | 60.26 | 60.50 | 57.93 | 57.94 | 57.94 | -4.26% | 4,662,586 |
| Jun 12, 2024 | 63.49 | 63.50 | 60.35 | 60.52 | 60.52 | -3.71% | 3,724,964 |
| Jun 11, 2024 | 62.99 | 63.23 | 61.71 | 62.85 | 62.85 | -0.17% | 1,963,921 |
| Jun 10, 2024 | 62.43 | 63.32 | 62.42 | 62.96 | 62.96 | 0.19% | 3,631,521 |
| Jun 7, 2024 | 62.78 | 63.44 | 62.58 | 62.84 | 62.84 | -0.43% | 2,514,275 |
| Jun 6, 2024 | 62.00 | 63.78 | 61.90 | 63.11 | 63.11 | 1.64% | 3,201,370 |
| Jun 5, 2024 | 61.78 | 62.45 | 61.63 | 62.09 | 62.09 | 0.91% | 2,566,377 |
| Jun 4, 2024 | 61.60 | 62.10 | 61.32 | 61.53 | 61.53 | -0.32% | 2,063,842 |
| Jun 3, 2024 | 61.80 | 62.49 | 61.47 | 61.73 | 61.73 | 0.64% | 2,873,449 |
| May 31, 2024 | 60.65 | 61.42 | 60.20 | 61.34 | 61.34 | 1.34% | 4,489,134 |
| May 30, 2024 | 61.35 | 61.58 | 60.11 | 60.53 | 60.53 | -1.35% | 3,402,505 |
| May 29, 2024 | 61.42 | 61.89 | 61.21 | 61.36 | 61.36 | -1.13% | 2,351,397 |
| May 28, 2024 | 62.96 | 63.09 | 61.70 | 62.06 | 62.06 | -1.51% | 2,993,999 |
| May 24, 2024 | 62.17 | 63.45 | 62.17 | 63.01 | 63.01 | 0.95% | 7,322,418 |
| May 23, 2024 | 64.64 | 64.68 | 62.19 | 62.42 | 62.42 | -3.04% | 3,007,493 |