Zoom Video Communications Cl A (NQ: ZM )

376.05 +1.66 (+0.44%)
Streaming Delayed Price Updated: 5:13 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 391.08 395.82 372.20 374.39 5,135,013 -17.44(-4.45%)
Jan 25, 2021 388.99 398.80 378.27 391.83 5,175,206 +8.43(+2.20%)
Jan 22, 2021 380.99 385.29 376.38 383.40 2,791,500 +0.59(+0.15%)
Jan 21, 2021 383.03 387.21 372.03 382.81 5,175,112 +0.01(+0.00%)
Jan 20, 2021 399.11 399.53 378.32 382.80 5,703,075 -11.07(-2.81%)
Jan 19, 2021 391.01 396.77 385.51 393.87 5,695,943 +9.34(+2.43%)
Jan 15, 2021 397.71 404.44 382.07 384.53 12,799,499 +1.29(+0.34%)
Jan 14, 2021 371.00 384.95 370.50 383.24 9,285,746 +18.61(+5.10%)
Jan 13, 2021 360.00 384.23 348.65 364.63 14,043,156 +7.82(+2.19%)
Jan 12, 2021 333.20 358.90 331.10 356.81 8,939,059 +19.10(+5.66%)
Jan 11, 2021 344.98 349.96 336.85 337.71 3,353,369 -11.90(-3.40%)
Jan 08, 2021 345.20 350.00 340.34 349.61 5,009,200 +7.11(+2.08%)
Jan 07, 2021 346.00 354.48 341.60 342.50 5,593,231 -1.91(-0.55%)
Jan 06, 2021 351.00 352.94 341.92 344.41 7,116,314 -16.42(-4.55%)
Jan 05, 2021 360.39 365.01 349.00 360.83 4,979,032 +0.85(+0.24%)
Jan 04, 2021 340.40 363.09 339.20 359.98 8,586,567 +22.66(+6.72%)
Dec 31, 2020 337.32 337.32 337.32 5,461,345 -16.08(-4.55%)
Dec 30, 2020 358.42 358.70 345.40 353.40 5,461,345 -0.35(-0.10%)
Dec 29, 2020 350.66 359.91 350.13 353.75 6,068,145 +2.36(+0.67%)
Dec 28, 2020 370.40 373.28 349.02 351.39 9,439,549 -23.78(-6.34%)
Dec 24, 2020 383.88 384.88 375.00 375.17 3,850,700 -8.71(-2.27%)
Dec 23, 2020 402.00 402.60 378.58 383.88 9,543,132 -25.12(-6.14%)
Dec 22, 2020 408.50 413.50 396.50 409.00 4,211,387 +0.03(+0.01%)
Dec 21, 2020 418.07 427.76 404.58 408.97 8,548,750 +2.96(+0.73%)
Dec 18, 2020 403.80 408.11 398.25 406.01 6,174,700 +4.39(+1.09%)
Dec 17, 2020 408.72 409.03 399.56 401.62 3,788,201 -2.38(-0.59%)
Dec 16, 2020 400.49 406.56 393.46 404.00 4,155,582 +4.57(+1.14%)
Dec 15, 2020 398.51 410.32 395.08 399.43 5,136,582 +3.44(+0.87%)
Dec 14, 2020 388.95 396.75 376.68 395.99 6,811,312 -1.02(-0.26%)
Dec 11, 2020 395.35 397.34 384.61 397.01 4,677,400 -0.95(-0.24%)
Dec 10, 2020 382.73 399.00 380.27 397.96 4,563,116 +12.60(+3.27%)
Dec 09, 2020 406.75 409.99 381.50 385.36 8,931,159 -26.64(-6.47%)
Dec 08, 2020 408.87 419.50 406.75 412.00 5,312,951 +4.15(+1.02%)
Dec 07, 2020 411.00 416.80 405.45 407.85 4,410,177 -2.16(-0.53%)
Dec 04, 2020 409.26 418.88 408.19 410.01 4,447,300 -3.53(-0.85%)
Dec 03, 2020 413.00 419.17 405.02 413.54 6,300,095 +0.68(+0.16%)
Dec 02, 2020 399.00 424.55 394.57 412.86 10,951,148 +6.55(+1.61%)
Dec 01, 2020 434.72 434.99 401.72 406.31 20,860,173 -72.05(-15.06%)
Nov 30, 2020 485.70 486.83 460.00 478.36 16,521,127 +6.75(+1.43%)
Nov 27, 2020 453.99 472.04 449.00 471.61 7,276,400 +27.89(+6.29%)
Nov 25, 2020 435.85 448.48 433.33 443.72 8,763,700 +16.17(+3.78%)
Nov 24, 2020 421.51 438.83 420.01 427.55 6,136,692 -2.73(-0.63%)
Nov 23, 2020 432.01 436.51 417.88 430.28 8,465,010 -9.32(-2.12%)
Nov 20, 2020 418.55 445.30 415.56 439.60 12,586,500 +25.31(+6.11%)
Nov 19, 2020 408.99 427.89 407.50 414.29 7,948,806 -0.75(-0.18%)
Nov 18, 2020 399.00 423.50 390.22 415.04 10,949,931 +13.41(+3.34%)
Nov 17, 2020 406.29 411.50 396.32 401.63 6,961,470 +2.48(+0.62%)
Nov 16, 2020 382.60 400.80 375.10 399.15 12,035,302 -4.43(-1.10%)
Nov 13, 2020 425.99 428.47 396.87 403.58 11,773,700 -25.06(-5.85%)
Nov 12, 2020 427.85 435.75 419.61 428.64 14,915,288 +15.30(+3.70%)
Nov 11, 2020 391.65 419.80 385.00 413.34 16,627,752 +37.33(+9.93%)
Nov 10, 2020 412.50 414.45 366.28 376.01 20,726,535 -37.23(-9.01%)
Nov 09, 2020 433.00 446.47 402.00 413.24 17,981,879 -86.87(-17.37%)
Nov 06, 2020 494.66 505.88 482.73 500.11 4,265,900 +3.38(+0.68%)
Nov 05, 2020 497.99 499.35 480.76 496.73 6,364,835 +13.03(+2.69%)
Nov 04, 2020 471.92 484.94 455.40 483.70 8,031,954 +32.19(+7.13%)
Nov 03, 2020 456.33 461.88 445.01 451.51 6,474,449 -1.49(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.