ZM

Zoom Video Communications Historical Data - ZM

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
Trade Alert US
Monthly Subscription
for only
US$67.09
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
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
0.00 0.0% 157.23 11:00:00
Open Price Low Price High Price Close Price Previous Close
157.23
more quote information »

ZM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week170.10170.195156.00159.364,245,906-12.87-7.57%
1 Month191.34193.41156.00174.843,539,870-34.11-17.83%
3 Months271.16291.31156.00207.204,592,769-113.93-42.02%
6 Months357.825404.3478156.00259.954,364,859-200.60-56.06%
1 Year398.90451.77156.00303.384,088,467-241.67-60.58%
3 Years66.87588.8460.9675259.875,879,38690.36135.13%
5 Years66.87588.8460.9675259.875,879,38690.36135.13%

ZM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2022 157.23 -0.47 -0.3% 158.65 162.90 156.99 3,302,566
19 Jan 2022 157.70 -2.02 -1.26% 156.324 162.9799 156.00 4,362,093
15 Jan 2022 159.72 -2.38 -1.47% 161.42 164.89 156.88 4,699,699
14 Jan 2022 162.10 -8.55 -5.01% 170.10 170.195 162.00 4,619,265
13 Jan 2022 170.65 -5.32 -3.02% 177.00 179.6925 169.70 2,702,979
12 Jan 2022 175.97 3.41 1.98% 172.01 178.77 169.45 2,413,537
11 Jan 2022 172.56 0.96 0.56% 169.43 173.23 164.90 3,494,378
08 Jan 2022 171.60 -4.73 -2.68% 176.06 180.275 170.72 3,088,498
07 Jan 2022 176.33 1.45 0.83% 173.09 181.88 171.23 4,001,503
06 Jan 2022 174.88 -4.97 -2.76% 175.94 183.67 174.29 3,770,188
05 Jan 2022 179.85 -4.41 -2.39% 183.12 183.555 172.10 5,265,868
04 Jan 2022 184.26 0.35 0.19% 184.45 184.91 177.24 3,172,671
01 Jan 2022 183.91 -6.61 -3.47% 189.20 191.6106 183.62 2,806,924
31 Dec 2021 190.52 8.71 4.79% 182.32 192.91 180.84 4,139,582
30 Dec 2021 181.81 -1.96 -1.07% 184.00 185.2144 179.785 2,563,461
29 Dec 2021 183.77 -3.67 -1.96% 186.67 190.63 183.09 3,129,967
28 Dec 2021 187.44 -4.21 -2.2% 189.54 190.44 185.66 3,079,333
24 Dec 2021 191.65 -1.48 -0.77% 191.34 193.41 186.65 3,105,152
23 Dec 2021 193.13 -6.29 -3.15% 197.05 200.25 190.42 2,863,682
22 Dec 2021 199.42 1.45 0.73% 199.08 200.53 191.67 4,242,443
21 Dec 2021 197.97 -1.77 -0.89% 205.00 205.22 197.02 7,771,067
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:20220120 08:28:19