Zoom Video Communications Inc (ZM) Historical Stock Data
78.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is up 0.45% a day on average. There have been 20 days where Zoom Video Communications Inc closed green and 10 days where ZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 77.88 | 78.86 | ↑$0.98 (1.26%) | 77.88 | 79.24 | 2.29M |
| 2024-11-19 | 78.82 | 77.75 | ↓$1.07 (-1.36%) | 77.50 | 79.03 | 3.05M |
| 2024-11-18 | 81.01 | 78.93 | ↓$2.07 (-2.56%) | 78.88 | 81.06 | 4.11M |
| 2024-11-15 | 81.52 | 81.14 | ↓$0.38 (-0.47%) | 80.94 | 81.98 | 2.23M |
| 2024-11-14 | 84.87 | 82.63 | ↓$2.24 (-2.64%) | 82.40 | 84.89 | 2.91M |
| 2024-11-13 | 86.51 | 85.04 | ↓$1.47 (-1.70%) | 84.65 | 87.15 | 2.73M |
| 2024-11-12 | 84.73 | 86.32 | ↑$1.59 (1.88%) | 84.07 | 87.09 | 3.92M |
| 2024-11-11 | 81.87 | 85.58 | ↑$3.71 (4.53%) | 81.83 | 86.23 | 5.39M |
| 2024-11-08 | 80.52 | 81.46 | ↑$0.94 (1.17%) | 80.21 | 81.57 | 2.83M |
| 2024-11-07 | 79.69 | 80.19 | ↑$0.50 (0.63%) | 78.54 | 80.47 | 2.29M |
| 2024-11-06 | 78.21 | 79.69 | ↑$1.48 (1.89%) | 78.19 | 80.35 | 3.85M |
| 2024-11-05 | 75.79 | 77.75 | ↑$1.96 (2.59%) | 75.72 | 77.85 | 2.57M |
| 2024-11-04 | 75.52 | 75.54 | ↑$0.02 (0.03%) | 74.52 | 75.97 | 1.53M |
| 2024-11-01 | 74.69 | 75.60 | ↑$0.91 (1.22%) | 74.63 | 76.03 | 1.89M |
| 2024-10-31 | 74.67 | 74.74 | ↑$0.07 (0.09%) | 74.63 | 75.49 | 1.68M |
| 2024-10-30 | 75.39 | 74.78 | ↓$0.61 (-0.81%) | 74.73 | 75.83 | 2M |
| 2024-10-29 | 73.85 | 75.50 | ↑$1.65 (2.23%) | 73.65 | 75.96 | 3.55M |
| 2024-10-28 | 72.93 | 73.85 | ↑$0.92 (1.26%) | 72.68 | 74.16 | 2.13M |
| 2024-10-25 | 72.78 | 72.63 | ↓$0.15 (-0.21%) | 72.62 | 73.75 | 2.07M |
| 2024-10-24 | 72.71 | 72.66 | ↓$0.05 (-0.07%) | 72.42 | 73.99 | 2.92M |
| 2024-10-23 | 72.01 | 72.54 | ↑$0.53 (0.74%) | 71.76 | 73.18 | 2.65M |
| 2024-10-22 | 72.00 | 72.22 | ↑$0.22 (0.31%) | 71.71 | 73.12 | 2.69M |
| 2024-10-21 | 70.28 | 72.17 | ↑$1.89 (2.69%) | 70.20 | 72.36 | 2.78M |
| 2024-10-18 | 70.39 | 70.52 | ↑$0.13 (0.18%) | 70.15 | 70.74 | 1.40M |
| 2024-10-17 | 69.42 | 70.20 | ↑$0.78 (1.12%) | 68.72 | 70.32 | 1.88M |
| 2024-10-16 | 68.22 | 68.93 | ↑$0.71 (1.04%) | 68.05 | 69.09 | 1.94M |
| 2024-10-15 | 67.67 | 68.42 | ↑$0.75 (1.10%) | 67.67 | 68.73 | 2.58M |
| 2024-10-14 | 71.07 | 67.89 | ↓$3.18 (-4.47%) | 67.65 | 71.07 | 3.66M |
| 2024-10-11 | 70.73 | 70.68 | ↓$0.05 (-0.07%) | 70.52 | 71.45 | 2.97M |
| 2024-10-10 | 69.51 | 70.85 | ↑$1.34 (1.93%) | 69.36 | 71.37 | 4.97M |
Create an account or log in to view more rows.
$ZM strong move here
$ZM C'mon
do a spike!!
$ZM more shorts the better idc
$ZM swing puts
$ZM due for a spike!
$ZM go time
$ZM Bears get cremated today
$ZM gets me every time lol
$ZM good times
$ZM no pain no gain