Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ZM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 59.94 | 0.86 | 1.46% | 60.25 | 60.75 | 59.61 | 4,223,485 |
| Apr 17 2024 | 59.08 | -0.20 | -0.34% | 59.28 | 59.79 | 59.01 | 2,033,432 |
| Apr 16 2024 | 59.28 | -0.96 | -1.59% | 60.20 | 60.28 | 59.26 | 2,240,517 |
| Apr 15 2024 | 60.24 | -1.39 | -2.26% | 61.74 | 61.7925 | 59.76 | 3,360,158 |
| Apr 12 2024 | 61.63 | -0.89 | -1.42% | 62.07 | 62.50 | 61.57 | 2,700,609 |
| Apr 11 2024 | 62.52 | 0.30 | 0.48% | 62.699 | 62.82 | 62.02 | 2,008,920 |
| Apr 10 2024 | 62.22 | -1.63 | -2.55% | 62.40 | 62.90 | 61.55 | 3,166,206 |
| Apr 09 2024 | 63.85 | 0.84 | 1.33% | 62.97 | 64.63 | 62.81 | 3,282,275 |
| Apr 08 2024 | 63.01 | 0.07 | 0.11% | 62.29 | 63.66 | 61.70 | 3,308,346 |
| Apr 05 2024 | 62.94 | -0.34 | -0.54% | 63.07 | 63.42 | 62.6166 | 2,291,447 |
| Apr 04 2024 | 63.28 | 0.06 | 0.09% | 63.51 | 64.32 | 63.03 | 2,613,890 |
| Apr 03 2024 | 63.22 | -0.56 | -0.88% | 63.47 | 63.85 | 63.01 | 2,830,521 |
| Apr 02 2024 | 63.78 | -0.95 | -1.47% | 63.51 | 64.10 | 63.23 | 2,926,777 |
| Apr 01 2024 | 64.73 | -0.64 | -0.98% | 67.04 | 67.04 | 64.619 | 2,953,830 |
| Mar 28 2024 | 65.37 | -1.25 | -1.88% | 66.86 | 66.86 | 65.33 | 2,604,498 |
| Mar 27 2024 | 66.62 | 0.27 | 0.41% | 66.61 | 66.96 | 65.93 | 1,882,055 |
| Mar 26 2024 | 66.35 | -0.36 | -0.54% | 67.00 | 67.395 | 66.185 | 1,642,201 |
| Mar 25 2024 | 66.71 | 0.75 | 1.14% | 65.85 | 66.9399 | 65.35 | 2,226,749 |
| Mar 22 2024 | 65.96 | -0.58 | -0.87% | 66.35 | 66.41 | 65.58 | 1,521,216 |
| Mar 21 2024 | 66.54 | -0.32 | -0.48% | 67.25 | 67.27 | 66.42 | 1,701,152 |
| Mar 20 2024 | 66.86 | 0.33 | 0.50% | 66.66 | 67.26 | 65.97 | 1,592,960 |
| Mar 19 2024 | 66.53 | 0.30 | 0.45% | 65.50 | 67.00 | 65.35 | 2,341,968 |
| Mar 18 2024 | 66.23 | 0.27 | 0.41% | 66.31 | 67.22 | 66.00 | 2,131,675 |
| Mar 15 2024 | 65.96 | -1.30 | -1.93% | 66.74 | 67.6101 | 65.89 | 5,674,737 |
| Mar 14 2024 | 67.26 | -1.18 | -1.72% | 68.56 | 68.88 | 66.87 | 1,902,762 |
| Mar 13 2024 | 68.44 | -1.44 | -2.06% | 69.74 | 69.93 | 68.34 | 2,472,471 |
| Mar 12 2024 | 69.88 | 0.20 | 0.29% | 70.00 | 70.57 | 69.30 | 3,160,282 |
| Mar 11 2024 | 69.68 | 2.52 | 3.75% | 67.19 | 70.26 | 67.13 | 4,433,487 |
| Mar 08 2024 | 67.16 | 0.13 | 0.19% | 67.66 | 68.2855 | 67.15 | 2,982,998 |
| Mar 07 2024 | 67.03 | 0.61 | 0.92% | 66.55 | 67.46 | 66.55 | 2,480,980 |
| Mar 06 2024 | 66.42 | -0.07 | -0.11% | 67.19 | 67.78 | 66.31 | 2,924,175 |
| Mar 05 2024 | 66.49 | -3.22 | -4.62% | 68.73 | 69.19 | 66.07 | 5,054,768 |
| Mar 04 2024 | 69.71 | -1.20 | -1.69% | 70.91 | 70.92 | 69.49 | 5,256,892 |
| Mar 01 2024 | 70.91 | 0.18 | 0.25% | 70.98 | 71.20 | 70.125 | 4,272,213 |
| Feb 29 2024 | 70.73 | 1.11 | 1.59% | 70.00 | 71.30 | 69.07 | 5,825,844 |
| Feb 28 2024 | 69.62 | 1.45 | 2.13% | 67.73 | 70.61 | 67.5647 | 8,097,608 |
| Feb 27 2024 | 68.17 | 5.05 | 8.00% | 67.32 | 69.48 | 65.06 | 18,547,160 |
| Feb 26 2024 | 63.12 | -0.28 | -0.44% | 63.65 | 64.31 | 62.945 | 13,117,311 |
| Feb 23 2024 | 63.40 | 1.28 | 2.06% | 62.50 | 63.465 | 62.30 | 3,517,668 |
| Feb 22 2024 | 62.12 | 0.77 | 1.26% | 61.93 | 62.18 | 60.94 | 3,382,042 |
| Feb 21 2024 | 61.35 | 0.03 | 0.05% | 60.42 | 61.42 | 60.14 | 3,342,997 |
| Feb 20 2024 | 61.32 | -0.80 | -1.29% | 61.81 | 61.92 | 60.475 | 3,742,351 |
| 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 |
