ZM

Zoom Video Communications Historical Data

Company Name Stock Ticker Symbol Market Type
Zoom Video Communications Inc ZM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.13 -4.04% 74.30 19:58:18
Open Price Low Price High Price Close Price Prev Close
74.58 73.85 76.36 74.31 77.43
more quote information »

ZM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week75.3181.6969.6073.894,952,888-1.01-1.34%
1 Month79.4489.6769.6078.234,966,606-5.14-6.47%
3 Months81.8389.6769.6077.904,020,475-7.53-9.2%
6 Months107.43124.0569.6091.894,512,557-33.13-30.84%
1 Year195.59205.2269.60111.124,727,489-121.29-62.01%
3 Years74.06588.8462.02237.666,328,6990.240.32%
5 Years61.00588.8458.60226.235,669,30413.3021.8%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 74.31 -3.12 -4.03% 74.58 76.36 73.85 3,295,375
Dec 01 2022 77.43 2.00 2.65% 75.80 81.69 75.80 4,774,983
Nov 30 2022 75.43 4.86 6.89% 70.76 75.44 69.60 6,208,049
Nov 29 2022 70.57 -1.02 -1.42% 71.66 72.62 70.29 4,876,281
Nov 28 2022 71.59 -3.81 -5.05% 74.72 76.50 71.30 6,247,158
Nov 25 2022 75.40 -0.74 -0.97% 75.31 76.99 74.83 2,657,967
Nov 23 2022 76.14 -1.01 -1.31% 76.32 77.28 74.85 4,936,169
Nov 22 2022 77.15 -3.11 -3.87% 75.29 77.44 71.90 15,726,121
Nov 21 2022 80.26 -1.38 -1.69% 81.21 82.5175 79.77 7,074,632
Nov 18 2022 81.64 -0.95 -1.15% 83.34 83.605 80.14 3,123,534
Nov 17 2022 82.59 -0.91 -1.09% 81.20 83.21 80.34 2,283,118
Nov 16 2022 83.50 -3.94 -4.51% 85.37 85.37 83.13 2,710,758
Nov 15 2022 87.44 3.09 3.66% 88.25 89.37 85.77 2,771,889
Nov 14 2022 84.35 -3.97 -4.5% 86.72 87.99 84.21 2,881,611
Nov 11 2022 88.32 6.09 7.41% 81.46 89.67 80.05 5,899,319
Nov 10 2022 82.23 10.39 14.46% 76.87 82.35 76.75 4,906,348
Nov 09 2022 71.84 -6.47 -8.26% 77.51 77.53 70.92 6,018,096
Nov 08 2022 78.31 -1.30 -1.63% 80.22 81.935 78.01 3,984,540
Nov 07 2022 79.61 2.15 2.78% 78.07 80.32 77.26 3,316,638
Nov 04 2022 77.46 -0.93 -1.19% 79.44 79.74 75.835 3,968,305
Nov 03 2022 78.39 -0.21 -0.27% 77.73 81.23 77.23 3,151,509
See More Historical Prices ยป
Your Recent History
NASDAQ
ZM
Zoom Video..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 23:08:24