ZM

Zoom Video Communications Historical Data - ZM

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Zoom Video Communications Inc ZM NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 71.59 11:00:00
Open Price Low Price High Price Close Price Previous Close
71.59
more quote information »

ZM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week75.2977.4471.3075.657,391,854-3.70-4.91%
1 Month85.5089.6770.9279.024,571,984-13.91-16.27%
3 Months80.5689.6770.43578.263,947,817-8.97-11.13%
6 Months112.64124.0570.43592.674,507,076-41.05-36.44%
1 Year216.13221.40570.435113.284,745,953-144.54-66.88%
3 Years74.10588.8462.02238.186,325,170-2.51-3.39%
5 Years61.00588.8458.60226.695,670,55710.5917.36%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
29 Nov 2022 71.59 -3.81 -5.05% 74.72 76.50 71.30 6,247,158
26 Nov 2022 75.40 -0.74 -0.97% 75.31 76.99 74.83 2,657,967
24 Nov 2022 76.14 -1.01 -1.31% 76.32 77.28 74.85 4,936,169
23 Nov 2022 77.15 -3.11 -3.87% 75.29 77.44 71.90 15,726,121
22 Nov 2022 80.26 -1.38 -1.69% 81.21 82.5175 79.77 7,074,632
19 Nov 2022 81.64 -0.95 -1.15% 83.34 83.605 80.14 3,123,534
18 Nov 2022 82.59 -0.91 -1.09% 81.20 83.21 80.34 2,283,118
17 Nov 2022 83.50 -3.94 -4.51% 85.37 85.37 83.13 2,710,758
16 Nov 2022 87.44 3.09 3.66% 88.25 89.37 85.77 2,771,889
15 Nov 2022 84.35 -3.97 -4.5% 86.72 87.99 84.21 2,881,611
12 Nov 2022 88.32 6.09 7.41% 81.46 89.67 80.05 5,899,319
11 Nov 2022 82.23 10.39 14.46% 76.87 82.35 76.75 4,906,348
10 Nov 2022 71.84 -6.47 -8.26% 77.51 77.53 70.92 6,018,096
09 Nov 2022 78.31 -1.30 -1.63% 80.22 81.935 78.01 3,984,540
08 Nov 2022 79.61 2.15 2.78% 78.07 80.32 77.26 3,316,638
05 Nov 2022 77.46 -0.93 -1.19% 79.44 79.74 75.835 3,968,305
04 Nov 2022 78.39 -0.21 -0.27% 77.73 81.23 77.23 3,151,509
03 Nov 2022 78.60 -4.29 -5.18% 83.28 84.36 78.59 3,378,640
02 Nov 2022 82.89 -0.55 -0.66% 85.50 86.31 82.79 1,831,347
01 Nov 2022 83.44 -0.77 -0.91% 83.69 84.575 82.34 1,908,242
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:20221129 08:11:52