Skip to main content

Zoom Video Communications Cl A (NQ: ZM )

74.74 -0.04 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 105.48 105.48 101.01 103.86 3,975,876 -2.36(-2.22%)
Jul 28, 2022 104.46 106.90 100.81 106.22 2,379,438 +0.31(+0.29%)
Jul 27, 2022 102.16 106.46 100.55 105.91 3,180,835 +5.58(+5.56%)
Jul 26, 2022 105.03 105.13 100.01 100.33 2,876,917 -5.77(-5.44%)
Jul 25, 2022 106.39 106.96 103.91 106.10 2,038,337 -0.45(-0.42%)
Jul 22, 2022 111.00 112.95 105.69 106.55 2,656,806 -4.30(-3.88%)
Jul 21, 2022 107.50 111.27 107.30 110.85 2,978,953 +3.76(+3.51%)
Jul 20, 2022 103.49 109.87 103.38 107.09 4,297,457 +5.01(+4.91%)
Jul 19, 2022 100.40 102.22 97.65 102.08 2,828,244 +3.16(+3.19%)
Jul 18, 2022 101.98 102.18 98.49 98.92 6,514,810 -0.93(-0.93%)
Jul 15, 2022 97.86 99.97 96.11 99.85 4,714,472 +2.50(+2.57%)
Jul 14, 2022 101.35 101.44 96.84 97.35 5,549,991 -3.66(-3.62%)
Jul 13, 2022 103.64 105.40 99.80 101.01 7,896,616 -6.98(-6.46%)
Jul 12, 2022 109.79 113.60 106.91 107.99 4,204,118 -0.39(-0.36%)
Jul 11, 2022 117.16 117.39 107.73 108.38 5,464,572 -11.42(-9.53%)
Jul 08, 2022 118.62 124.05 117.66 119.80 3,261,741 -0.94(-0.78%)
Jul 07, 2022 116.50 121.26 116.33 120.74 3,034,664 +3.68(+3.14%)
Jul 06, 2022 120.68 123.96 116.57 117.06 4,197,305 -3.36(-2.79%)
Jul 05, 2022 110.56 120.75 108.41 120.42 5,312,767 +9.45(+8.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.