Zoom Video Communications Cl A (NQ: ZM )

75.60 +0.86 (+1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	74.69	76.03	74.58	75.60	1,973,395	+0.86(+1.15%)
Oct 31, 2024	74.67	75.51	74.63	74.74	1,722,960	-0.04(-0.05%)
Oct 30, 2024	75.39	75.83	74.73	74.78	2,007,922	-0.72(-0.95%)
Oct 29, 2024	73.85	75.96	73.65	75.50	3,569,459	+1.65(+2.23%)
Oct 28, 2024	72.93	74.16	72.68	73.85	2,129,677	+1.22(+1.68%)
Oct 25, 2024	72.78	73.75	72.61	72.63	2,073,256	-0.03(-0.04%)
Oct 24, 2024	72.74	73.99	72.36	72.66	2,925,729	+0.12(+0.17%)
Oct 23, 2024	72.01	73.18	71.76	72.54	2,654,437	+0.32(+0.44%)
Oct 22, 2024	72.00	73.12	71.71	72.22	2,710,044	+0.05(+0.07%)
Oct 21, 2024	70.27	72.36	70.20	72.17	2,804,863	+1.65(+2.34%)
Oct 18, 2024	70.39	70.74	70.15	70.52	1,444,813	+0.32(+0.46%)
Oct 17, 2024	69.42	70.33	68.72	70.20	1,939,699	+1.27(+1.84%)
Oct 16, 2024	68.22	69.09	68.05	68.93	1,954,111	+0.51(+0.75%)
Oct 15, 2024	67.74	68.73	67.66	68.42	2,735,396	+0.53(+0.78%)
Oct 14, 2024	70.98	71.07	67.64	67.89	3,659,083	-2.79(-3.95%)
Oct 11, 2024	70.71	71.45	70.50	70.68	2,967,269	-0.17(-0.24%)
Oct 10, 2024	69.51	71.37	69.36	70.85	4,966,731	+0.88(+1.26%)
Oct 09, 2024	68.12	70.34	68.12	69.97	4,296,874	+1.65(+2.42%)
Oct 08, 2024	68.30	68.62	66.98	68.32	2,496,872	+0.16(+0.23%)
Oct 07, 2024	69.09	69.30	67.82	68.16	2,110,665	-0.50(-0.73%)
Oct 04, 2024	68.00	68.69	67.58	68.66	1,875,555	+1.45(+2.16%)
Oct 03, 2024	67.27	67.58	66.87	67.21	1,632,716	-0.40(-0.59%)
Oct 02, 2024	68.33	68.49	67.50	67.61	1,786,698	-1.03(-1.50%)
Oct 01, 2024	69.61	69.92	68.21	68.64	1,930,448	-1.10(-1.58%)
Sep 30, 2024	69.48	70.33	69.30	69.74	2,024,597	+0.19(+0.27%)
Sep 27, 2024	69.01	69.59	68.72	69.55	1,417,595	+0.65(+0.94%)
Sep 26, 2024	68.43	69.35	68.13	68.90	2,018,745	+0.95(+1.40%)
Sep 25, 2024	68.96	69.36	67.78	67.95	2,479,974	-1.48(-2.13%)
Sep 24, 2024	69.41	70.17	68.65	69.43	2,294,641	+0.64(+0.93%)
Sep 23, 2024	67.66	68.96	67.51	68.79	2,526,493	+1.26(+1.87%)
Sep 20, 2024	66.89	67.58	66.76	67.53	4,368,472	+0.62(+0.93%)
Sep 19, 2024	67.06	67.65	66.72	66.91	1,907,811	+0.87(+1.32%)
Sep 18, 2024	67.78	67.91	65.91	66.04	2,571,457	-2.07(-3.04%)
Sep 17, 2024	68.12	68.55	67.70	68.11	2,305,050	+0.49(+0.72%)
Sep 16, 2024	67.47	68.57	67.39	67.62	4,054,787	+0.03(+0.04%)
Sep 13, 2024	66.51	67.99	66.44	67.59	2,061,796	+1.04(+1.56%)
Sep 12, 2024	67.47	67.50	65.98	66.55	2,184,368	-0.75(-1.11%)
Sep 11, 2024	66.61	67.58	66.26	67.30	3,516,661	+0.60(+0.90%)
Sep 10, 2024	66.87	66.88	65.87	66.70	3,475,631	+0.11(+0.17%)
Sep 09, 2024	66.96	67.56	66.44	66.59	2,780,066	-0.59(-0.88%)
Sep 06, 2024	67.93	68.56	66.60	67.18	2,797,511	-0.05(-0.07%)
Sep 05, 2024	68.09	68.81	67.07	67.23	2,638,210	-0.96(-1.41%)
Sep 04, 2024	68.54	69.23	68.00	68.19	2,895,833	-0.64(-0.93%)

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.