Zoom Video Communications Inc (ZM) Historical Stock Data
82.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is up 0.75% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 82.52 | 82.67 | ↑$0.15 (0.18%) | 81.34 | 82.77 | 2.07M |
| 2025-05-09 | 80.75 | 81.31 | ↑$0.56 (0.69%) | 80.36 | 81.56 | 1.83M |
| 2025-05-08 | 79.07 | 80.25 | ↑$1.18 (1.49%) | 78.85 | 80.84 | 2.24M |
| 2025-05-07 | 78.43 | 78.64 | ↑$0.21 (0.27%) | 77.62 | 78.78 | 2.21M |
| 2025-05-06 | 77.88 | 78.05 | ↑$0.17 (0.22%) | 77.43 | 78.81 | 1.29M |
| 2025-05-05 | 77.90 | 78.23 | ↑$0.33 (0.42%) | 77.90 | 79.27 | 1.75M |
| 2025-05-02 | 77.87 | 78.23 | ↑$0.36 (0.46%) | 77.70 | 78.67 | 1.56M |
| 2025-05-01 | 77.88 | 77.25 | ↓$0.63 (-0.81%) | 77.19 | 78.29 | 1.93M |
| 2025-04-30 | 76.83 | 77.54 | ↑$0.71 (0.92%) | 76.12 | 77.66 | 1.89M |
| 2025-04-29 | 75.92 | 77.55 | ↑$1.63 (2.15%) | 75.70 | 77.86 | 1.84M |
| 2025-04-28 | 76.27 | 76.16 | ↓$0.11 (-0.14%) | 75.66 | 76.64 | 1.26M |
| 2025-04-25 | 75.48 | 76.03 | ↑$0.55 (0.73%) | 74.92 | 76.32 | 1.30M |
| 2025-04-24 | 73.17 | 75.49 | ↑$2.32 (3.17%) | 72.92 | 75.69 | 1.91M |
| 2025-04-23 | 73.35 | 72.83 | ↓$0.52 (-0.71%) | 72.26 | 74.75 | 1.47M |
| 2025-04-22 | 71.74 | 71.74 | ↓$0.00 (-0.01%) | 70.96 | 72.03 | 1.46M |
| 2025-04-21 | 70.85 | 70.49 | ↓$0.36 (-0.51%) | 69.66 | 71.62 | 1.33M |
| 2025-04-17 | 71.90 | 71.49 | ↓$0.41 (-0.57%) | 71.07 | 72.20 | 1.43M |
| 2025-04-16 | 71.69 | 71.20 | ↓$0.49 (-0.68%) | 70.57 | 72.82 | 1.40M |
| 2025-04-15 | 71.91 | 72.40 | ↑$0.49 (0.68%) | 71.91 | 73.13 | 1.89M |
| 2025-04-14 | 72.14 | 71.98 | ↓$0.16 (-0.22%) | 71.35 | 73.24 | 1.62M |
| 2025-04-11 | 70.00 | 71.34 | ↑$1.34 (1.91%) | 68.83 | 71.50 | 1.91M |
| 2025-04-10 | 69.15 | 69.61 | ↑$0.46 (0.67%) | 67.31 | 70.29 | 2.97M |
| 2025-04-09 | 66.15 | 71.83 | ↑$5.68 (8.59%) | 65.63 | 72.34 | 4.17M |
| 2025-04-08 | 69.54 | 66.70 | ↓$2.84 (-4.08%) | 65.81 | 70.56 | 2.73M |
| 2025-04-07 | 64.78 | 68.05 | ↑$3.27 (5.05%) | 64.41 | 70.03 | 4.44M |
| 2025-04-04 | 69.82 | 67.75 | ↓$2.07 (-2.96%) | 67.03 | 70.46 | 4.34M |
| 2025-04-03 | 72.02 | 73.25 | ↑$1.23 (1.71%) | 70.67 | 73.38 | 2.53M |
| 2025-04-02 | 73.35 | 75.04 | ↑$1.69 (2.30%) | 73.22 | 75.50 | 1.41M |
| 2025-04-01 | 72.92 | 74.02 | ↑$1.10 (1.51%) | 72.19 | 74.21 | 1.51M |
| 2025-03-31 | 73.66 | 73.77 | ↑$0.11 (0.15%) | 71.90 | 73.84 | 1.96M |
Create an account or log in to view more rows.
$ZM come back next earning
$ZM this sell-off is meh.
$ZM Green today if ya buy
$ZM Tomorrow
$ZM this is just going to go up forever
$ZM going green
$ZM whats the target for Friday close?
$ZM strong move here
$ZM C'mon
do a spike!!
$ZM more shorts the better idc