Zoom Video Communications Cl A (NQ: ZM )

297.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 306.53 310.98 294.50 297.59 2,580,727 -7.26(-2.38%)
May 04, 2021 310.96 311.50 298.77 304.85 3,725,752 -9.07(-2.89%)
May 03, 2021 320.24 321.13 311.53 313.92 2,252,080 -5.65(-1.77%)
Apr 30, 2021 318.03 326.28 317.24 319.57 2,152,400 -1.53(-0.48%)
Apr 29, 2021 331.16 332.50 318.89 321.10 3,119,489 -10.15(-3.06%)
Apr 28, 2021 330.24 334.70 326.05 331.25 1,436,810 -2.24(-0.67%)
Apr 27, 2021 336.39 341.68 330.89 333.49 2,207,752 -2.93(-0.87%)
Apr 26, 2021 337.51 338.00 329.21 336.42 2,286,023 -0.46(-0.14%)
Apr 23, 2021 331.49 338.55 328.24 336.88 2,446,000 +8.56(+2.61%)
Apr 22, 2021 322.67 338.05 322.67 328.32 3,327,682 +5.56(+1.72%)
Apr 21, 2021 317.01 323.11 313.50 322.76 1,916,846 +0.98(+0.30%)
Apr 20, 2021 326.73 327.55 316.36 321.78 2,280,359 -2.55(-0.79%)
Apr 19, 2021 327.52 337.80 320.50 324.33 3,131,219 -5.62(-1.70%)
Apr 16, 2021 330.27 333.75 326.87 329.95 2,476,500 -2.43(-0.73%)
Apr 15, 2021 334.14 338.42 327.46 332.38 3,360,299 +3.18(+0.97%)
Apr 14, 2021 344.72 345.02 328.63 329.20 2,841,912 -13.55(-3.95%)
Apr 13, 2021 327.36 343.71 325.50 342.75 5,294,669 +21.24(+6.61%)
Apr 12, 2021 318.10 322.38 315.19 321.51 2,964,332 -1.14(-0.35%)
Apr 09, 2021 329.10 329.82 319.42 322.65 3,216,400 -8.63(-2.61%)
Apr 08, 2021 326.85 333.99 326.00 331.28 2,820,686 +8.20(+2.54%)
Apr 07, 2021 329.11 333.44 319.23 323.08 4,194,571 -6.71(-2.03%)
Apr 06, 2021 323.75 332.66 321.66 329.79 3,766,272 +5.83(+1.80%)
Apr 05, 2021 327.83 328.50 313.10 323.96 3,024,294 -2.27(-0.70%)
Apr 01, 2021 325.98 338.91 325.50 326.23 2,853,800 +4.94(+1.54%)
Mar 31, 2021 315.23 325.74 311.13 321.29 2,772,368 +8.10(+2.59%)
Mar 30, 2021 305.00 314.88 302.32 313.19 2,835,927 +4.80(+1.56%)
Mar 29, 2021 317.07 322.97 305.78 308.39 3,039,341 -11.56(-3.61%)
Mar 26, 2021 312.89 320.00 306.75 319.95 3,219,800 +5.10(+1.62%)
Mar 25, 2021 310.95 320.63 308.31 314.85 3,563,196 -0.11(-0.03%)
Mar 24, 2021 338.68 339.99 314.35 314.96 4,922,145 -24.80(-7.30%)
Mar 23, 2021 330.00 347.40 329.35 339.76 5,720,975 +11.26(+3.43%)
Mar 22, 2021 329.45 333.89 327.01 328.50 2,946,920 +2.24(+0.69%)
Mar 19, 2021 316.83 327.98 313.63 326.26 4,981,300 +9.94(+3.14%)
Mar 18, 2021 330.00 330.33 316.00 316.32 5,438,803 -20.33(-6.04%)
Mar 17, 2021 328.57 340.54 322.66 336.65 3,592,210 +1.57(+0.47%)
Mar 16, 2021 351.99 355.49 333.69 335.08 3,329,679 -14.92(-4.26%)
Mar 15, 2021 347.08 351.56 343.50 350.00 1,992,161 +3.61(+1.04%)
Mar 12, 2021 342.01 350.44 338.43 346.39 2,960,700 -8.78(-2.47%)
Mar 11, 2021 347.99 357.40 338.80 355.17 3,911,155 +19.14(+5.70%)
Mar 10, 2021 347.99 355.69 333.01 336.03 4,725,424 -6.08(-1.78%)
Mar 09, 2021 331.95 343.58 320.80 342.11 5,693,367 +31.18(+10.03%)
Mar 08, 2021 334.99 339.35 309.00 310.93 6,879,211 -26.50(-7.85%)
Mar 05, 2021 345.39 347.75 314.38 337.43 8,255,500 -5.66(-1.65%)
Mar 04, 2021 347.80 358.30 333.00 343.09 10,300,534 +1.52(+0.45%)
Mar 03, 2021 383.00 383.25 339.00 341.57 15,485,624 -31.22(-8.37%)
Mar 02, 2021 439.60 440.00 371.82 372.79 18,061,386 -36.87(-9.00%)
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.