ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ZM Zoom Video Communications Inc

61.49
-0.63 (-1.01%)
After Hours
Last Updated: 17:21:13
Delayed by 15 minutes

ZM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 16 2024 62.12 -1.92 -3.00% 63.38 63.76 62.08 4,126,818
Feb 15 2024 64.04 -0.10 -0.16% 64.35 64.73 63.74 1,916,144
Feb 14 2024 64.14 0.48 0.75% 64.45 64.465 63.51 1,810,510
Feb 13 2024 63.66 -0.82 -1.27% 63.00 64.05 62.81 3,229,639
Feb 12 2024 64.48 -1.22 -1.86% 65.73 66.15 64.45 3,076,086
Feb 09 2024 65.70 1.80 2.82% 64.12 66.50 64.01 4,301,826
Feb 08 2024 63.90 0.02 0.03% 63.69 64.07 63.07 3,593,683
Feb 07 2024 63.88 0.28 0.44% 64.18 64.25 63.06 2,737,883
Feb 06 2024 63.60 -0.09 -0.14% 63.53 64.14 63.21 3,030,603
Feb 05 2024 63.69 -0.58 -0.90% 63.93 64.02 63.35 2,596,924
Feb 02 2024 64.27 -0.58 -0.89% 64.28 64.79 63.36 4,006,507
Feb 01 2024 64.85 0.24 0.37% 64.78 65.65 64.13 4,063,776
Jan 31 2024 64.61 -2.57 -3.83% 66.43 66.43 64.575 4,177,914
Jan 30 2024 67.18 -1.75 -2.54% 68.33 68.80 67.14 2,418,035
Jan 29 2024 68.93 1.19 1.76% 67.61 69.10 67.59 2,655,813
Jan 26 2024 67.74 0.32 0.47% 67.33 68.75 67.2556 2,111,547
Jan 25 2024 67.42 -1.62 -2.35% 69.50 69.50 67.185 2,668,479
Jan 24 2024 69.04 -0.59 -0.85% 70.42 70.61 68.924 1,941,737
Jan 23 2024 69.63 0.04 0.06% 69.72 69.88 69.11 2,372,205
Jan 22 2024 69.59 0.55 0.80% 69.53 70.66 69.04 2,493,647
Jan 19 2024 69.04 1.72 2.55% 67.66 69.04 67.11 2,098,527
Jan 18 2024 67.32 -0.63 -0.93% 67.52 67.98 66.4675 2,608,489
Jan 17 2024 67.95 -1.15 -1.66% 68.14 68.17 66.405 2,357,138
Jan 16 2024 69.10 -1.36 -1.93% 69.90 70.41 68.16 3,503,115
Jan 12 2024 70.46 1.96 2.86% 68.69 71.50 68.67 4,035,735
Jan 11 2024 68.50 0.32 0.47% 68.34 68.6831 66.97 3,334,326
Jan 10 2024 68.18 -0.13 -0.19% 68.25 68.30 67.58 2,075,738
Jan 09 2024 68.31 -0.08 -0.12% 67.46 68.9299 67.21 2,177,661
Jan 08 2024 68.39 1.43 2.14% 67.20 68.945 66.794 2,337,258
Jan 05 2024 66.96 0.06 0.09% 66.53 68.03 66.47 1,959,249
Jan 04 2024 66.90 -0.27 -0.40% 67.00 67.54 66.40 1,958,745
Jan 03 2024 67.17 -1.98 -2.86% 68.31 68.49 67.115 2,490,299
Jan 02 2024 69.15 -2.76 -3.84% 71.61 71.61 69.00 2,867,808
Dec 29 2023 71.91 -1.18 -1.61% 72.98 73.58 71.81 2,425,897
Dec 28 2023 73.09 -0.64 -0.87% 73.77 74.00 72.92 2,328,970
Dec 27 2023 73.73 -0.48 -0.65% 74.30 74.7699 73.16 2,391,449
Dec 26 2023 74.21 1.71 2.36% 72.61 74.35 72.3701 2,936,198
Dec 22 2023 72.50 0.60 0.83% 72.12 72.84 71.695 2,386,654
Dec 21 2023 71.90 2.04 2.92% 70.58 72.04 70.26 3,795,608
Dec 20 2023 69.86 -2.56 -3.53% 71.33 71.78 69.85 3,510,558
Dec 19 2023 72.42 1.06 1.49% 71.445 72.79 71.40 3,013,242
Dec 18 2023 71.36 -0.21 -0.29% 70.86 72.64 70.8166 2,965,580
Dec 15 2023 71.57 -0.57 -0.79% 72.33 72.4599 70.965 19,831,043
Dec 14 2023 72.14 0.92 1.29% 72.12 73.94 71.51 5,928,426
Dec 13 2023 71.22 -0.06 -0.08% 71.30 71.35 68.85 4,494,213
Dec 12 2023 71.28 -1.30 -1.79% 71.98 72.17 71.03 4,712,324
Dec 11 2023 72.58 -0.48 -0.66% 71.82 73.7299 70.95 6,530,798
Dec 08 2023 73.06 1.13 1.57% 71.70 73.96 71.17 5,054,633
Dec 07 2023 71.93 0.99 1.40% 71.00 72.04 70.63 4,312,242
Dec 06 2023 70.94 2.22 3.23% 69.58 71.44 68.75 4,729,872
Dec 05 2023 68.72 0.56 0.82% 67.91 69.26 67.09 3,749,251
Dec 04 2023 68.16 -2.13 -3.03% 69.80 70.24 65.63 8,399,566
Dec 01 2023 70.29 2.46 3.63% 67.76 70.46 67.58 4,484,449
Nov 30 2023 67.83 -0.12 -0.18% 68.39 68.68 67.25 3,916,939
Nov 29 2023 67.95 0.42 0.62% 68.43 69.09 67.86 3,553,320
Nov 28 2023 67.53 1.98 3.02% 65.29 67.64 64.945 5,130,498
Nov 27 2023 65.55 1.02 1.58% 64.32 65.7273 64.06 3,829,025
Nov 24 2023 64.53 0.70 1.10% 64.03 64.98 63.82 1,842,335
Nov 22 2023 63.83 -2.11 -3.20% 66.05 66.53 63.7699 5,095,315

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com