Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ZM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 60.09 | 0.48 | 0.81% | 59.92 | 60.6478 | 59.59 | 1,906,416 |
| Jul 25 2024 | 59.61 | 1.45 | 2.49% | 58.29 | 60.48 | 57.98 | 3,187,505 |
| Jul 24 2024 | 58.16 | -1.26 | -2.12% | 59.23 | 59.65 | 58.00 | 2,466,503 |
| Jul 23 2024 | 59.42 | 0.78 | 1.33% | 58.47 | 59.92 | 58.47 | 2,464,011 |
| Jul 22 2024 | 58.64 | -0.23 | -0.39% | 59.13 | 59.25 | 58.13 | 1,538,341 |
| Jul 19 2024 | 58.87 | -0.28 | -0.47% | 58.83 | 59.09 | 58.27 | 1,803,604 |
| Jul 18 2024 | 59.15 | 0.05 | 0.08% | 59.00 | 59.74 | 58.79 | 2,342,525 |
| Jul 17 2024 | 59.10 | -0.06 | -0.10% | 58.89 | 59.38 | 58.63 | 2,318,702 |
| Jul 16 2024 | 59.16 | 0.83 | 1.43% | 58.25 | 59.19 | 58.115 | 2,449,337 |
| Jul 15 2024 | 58.325 | 0.75 | 1.29% | 57.64 | 59.03 | 57.47 | 3,052,220 |
| Jul 12 2024 | 57.58 | 0.98 | 1.73% | 56.61 | 57.73 | 56.48 | 3,436,845 |
| Jul 11 2024 | 56.60 | 0.60 | 1.07% | 56.06 | 57.39 | 56.06 | 3,407,072 |
| Jul 10 2024 | 56.00 | -0.88 | -1.55% | 56.70 | 57.05 | 55.7803 | 4,013,958 |
| Jul 09 2024 | 56.88 | -0.52 | -0.91% | 57.15 | 57.68 | 56.76 | 3,946,490 |
| Jul 08 2024 | 57.40 | -0.86 | -1.48% | 58.185 | 58.32 | 57.23 | 2,882,217 |
| Jul 05 2024 | 58.26 | -0.37 | -0.63% | 58.75 | 58.91 | 58.22 | 1,957,767 |
| Jul 03 2024 | 58.63 | 0.29 | 0.50% | 58.27 | 58.7799 | 58.17 | 1,415,882 |
| Jul 02 2024 | 58.34 | -0.87 | -1.47% | 59.37 | 59.8599 | 58.29 | 1,922,396 |
| Jul 01 2024 | 59.21 | 0.02 | 0.03% | 59.10 | 59.4062 | 58.85 | 1,937,532 |
| Jun 28 2024 | 59.19 | 0.72 | 1.23% | 58.67 | 59.68 | 58.55 | 3,748,132 |
| Jun 27 2024 | 58.47 | 0.93 | 1.62% | 57.41 | 58.505 | 56.95 | 4,178,683 |
| Jun 26 2024 | 57.54 | -0.25 | -0.43% | 57.79 | 57.95 | 57.28 | 2,540,598 |
| Jun 25 2024 | 57.79 | -0.02 | -0.03% | 57.71 | 58.30 | 57.425 | 2,455,245 |
| Jun 24 2024 | 57.81 | -1.07 | -1.82% | 58.61 | 58.90 | 57.44 | 3,508,809 |
| Jun 21 2024 | 58.88 | 0.57 | 0.98% | 58.00 | 59.20 | 57.765 | 9,509,551 |
| Jun 20 2024 | 58.31 | 2.10 | 3.74% | 56.17 | 58.37 | 55.63 | 4,349,882 |
| Jun 18 2024 | 56.21 | -0.74 | -1.30% | 57.13 | 57.31 | 56.09 | 3,215,079 |
| Jun 17 2024 | 56.95 | -0.79 | -1.37% | 57.40 | 57.57 | 56.405 | 4,353,978 |
| Jun 14 2024 | 57.74 | -0.20 | -0.35% | 57.94 | 58.16 | 57.33 | 3,014,394 |
| Jun 13 2024 | 57.94 | -2.58 | -4.26% | 60.23 | 60.50 | 57.93 | 4,660,243 |
| Jun 12 2024 | 60.52 | -2.33 | -3.71% | 63.49 | 63.504 | 60.35 | 3,683,756 |
| Jun 11 2024 | 62.85 | -0.11 | -0.17% | 62.96 | 63.23 | 61.71 | 1,963,545 |
| Jun 10 2024 | 62.96 | 0.12 | 0.19% | 62.43 | 63.32 | 62.42 | 3,605,200 |
| Jun 07 2024 | 62.84 | -0.27 | -0.43% | 62.73 | 63.435 | 62.58 | 2,447,899 |
| Jun 06 2024 | 63.11 | 1.02 | 1.64% | 62.00 | 63.78 | 62.00 | 3,200,159 |
| Jun 05 2024 | 62.09 | 0.56 | 0.91% | 61.78 | 62.45 | 61.625 | 2,562,673 |
| Jun 04 2024 | 61.53 | -0.20 | -0.32% | 61.60 | 62.10 | 61.32 | 2,063,388 |
| Jun 03 2024 | 61.73 | 0.39 | 0.64% | 61.90 | 62.485 | 61.47 | 2,873,384 |
| May 31 2024 | 61.34 | 0.81 | 1.34% | 60.65 | 61.42 | 60.20 | 4,487,788 |
| May 30 2024 | 60.53 | -0.83 | -1.35% | 61.35 | 61.50 | 60.105 | 3,402,401 |
| May 29 2024 | 61.36 | -0.70 | -1.13% | 61.42 | 61.89 | 61.21 | 2,351,159 |
| May 28 2024 | 62.06 | -0.95 | -1.51% | 62.96 | 63.04 | 61.70 | 2,660,178 |
| May 24 2024 | 63.01 | 0.59 | 0.95% | 62.17 | 63.45 | 62.17 | 12,172,171 |
| May 23 2024 | 62.42 | -1.96 | -3.04% | 64.525 | 64.68 | 62.19 | 2,898,019 |
| May 22 2024 | 64.38 | 0.52 | 0.81% | 64.00 | 65.20 | 63.55 | 2,985,538 |
| May 21 2024 | 63.86 | -0.23 | -0.36% | 62.81 | 65.40 | 62.61 | 8,014,439 |
| May 20 2024 | 64.09 | -0.07 | -0.11% | 64.12 | 64.50 | 63.57 | 6,088,995 |
| May 17 2024 | 64.16 | 0.20 | 0.31% | 63.70 | 64.18 | 63.52 | 3,171,763 |
| May 16 2024 | 63.96 | 0.15 | 0.24% | 63.55 | 64.14 | 63.09 | 2,611,389 |
| May 15 2024 | 63.81 | 0.28 | 0.44% | 64.15 | 64.194 | 62.77 | 2,387,143 |
| May 14 2024 | 63.53 | 0.42 | 0.67% | 63.75 | 64.17 | 63.09 | 2,786,882 |
| May 13 2024 | 63.11 | 1.14 | 1.84% | 62.41 | 63.46 | 62.18 | 2,892,499 |
| May 10 2024 | 61.97 | 0.84 | 1.37% | 61.28 | 62.08 | 61.20 | 2,241,897 |
| May 09 2024 | 61.13 | -0.10 | -0.16% | 61.13 | 62.115 | 61.03 | 2,525,020 |
| May 08 2024 | 61.23 | -0.91 | -1.46% | 61.65 | 63.04 | 61.025 | 2,696,776 |
| May 07 2024 | 62.14 | 0.32 | 0.52% | 61.96 | 62.3599 | 61.76 | 2,261,412 |
| May 06 2024 | 61.82 | 0.00 | 0.00% | 61.82 | 62.24 | 61.531 | 2,821,642 |
| May 03 2024 | 61.82 | -1.01 | -1.61% | 63.53 | 63.77 | 61.34 | 3,041,354 |
| May 02 2024 | 62.83 | 1.22 | 1.98% | 62.30 | 63.18 | 61.80 | 2,731,455 |
| May 01 2024 | 61.61 | 0.51 | 0.83% | 60.90 | 62.29 | 60.69 | 2,445,095 |
| Apr 30 2024 | 61.10 | -2.22 | -3.51% | 62.71 | 62.95 | 60.89 | 2,537,797 |
| Apr 29 2024 | 63.32 | 1.32 | 2.13% | 62.475 | 63.829 | 62.615 | 3,034,648 |
