ZM

Zoom Video Communications Historical Data - ZM

Buy
Sell
Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Zoom Video Communications Inc ZM NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-2.54 -2.12% 117.28 01:23:12
Open Price Low Price High Price Close Price Previous Close
119.82 117.25 122.085 119.82
more quote information »

ZM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week112.15123.73110.6701118.616,555,7385.134.57%
1 Month112.64123.73102.12112.245,470,4554.644.12%
3 Months123.92126.4479.03103.775,537,523-6.64-5.36%
6 Months186.67192.9179.03118.835,058,349-69.39-37.17%
1 Year375.94406.4879.03192.204,657,498-258.66-68.8%
3 Years85.23588.8460.9675246.695,977,18732.0537.6%
5 Years66.87588.8460.9675242.015,798,09150.4175.39%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jun 2022 119.82 -2.82 -2.3% 122.48 123.73 117.68 3,455,131
25 Jun 2022 122.64 4.97 4.22% 118.91 122.99 118.12 12,210,567
24 Jun 2022 117.67 2.50 2.17% 116.03 118.40 110.6701 5,459,066
23 Jun 2022 115.17 1.35 1.19% 112.03 119.53 111.77 5,483,920
22 Jun 2022 113.82 3.82 3.47% 112.15 117.3704 110.86 6,170,005
18 Jun 2022 110.00 3.91 3.69% 107.21 111.9162 106.3932 6,195,433
17 Jun 2022 106.09 -6.84 -6.06% 108.11 109.55 104.15 4,712,901
16 Jun 2022 112.93 6.07 5.68% 107.50 114.73 106.13 5,949,224
15 Jun 2022 106.86 3.54 3.43% 103.90 109.85 103.87 6,959,692
14 Jun 2022 103.32 -5.75 -5.27% 102.80 106.38 102.12 7,182,721
11 Jun 2022 109.07 -1.33 -1.2% 106.9338 110.99 106.245 5,943,970
10 Jun 2022 110.40 -5.06 -4.38% 112.32 116.1699 110.34 4,295,273
09 Jun 2022 115.46 0.42 0.37% 115.40 116.90 113.16 3,580,361
08 Jun 2022 115.04 4.03 3.63% 110.24 115.32 109.23 3,949,926
07 Jun 2022 111.01 1.59 1.45% 112.33 112.91 108.51 2,865,022
04 Jun 2022 109.42 -2.82 -2.51% 109.66 111.78 107.31 3,881,038
03 Jun 2022 112.24 4.59 4.26% 107.43 114.08 107.03 4,988,153
02 Jun 2022 107.65 0.20 0.19% 107.96 110.89 104.92 4,737,551
01 Jun 2022 107.45 -2.97 -2.69% 112.64 112.87 105.58 5,918,690
31 May 2022 110.42 0.00 0.0% 110.42 110.42 110.42 0
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.

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

P: V: D:20220628 15:38:12