Zoom Video Communications Inc (ZM) Historical Stock Data
75.04 ↑1.02 (1.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is down -0.16% a day on average. There have been 15 days where Zoom Video Communications Inc closed green and 15 days where ZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 76.27 | 74.84 | ↓$1.43 (-1.87%) | 74.28 | 76.56 | 1.49M |
| 2025-03-27 | 77.93 | 76.78 | ↓$1.15 (-1.48%) | 76.58 | 78.00 | 1.57M |
| 2025-03-26 | 78.45 | 77.78 | ↓$0.67 (-0.85%) | 77.13 | 78.45 | 1.27M |
| 2025-03-25 | 78.46 | 78.13 | ↓$0.33 (-0.42%) | 77.88 | 79.45 | 1.53M |
| 2025-03-24 | 76.97 | 78.20 | ↑$1.23 (1.60%) | 76.83 | 78.30 | 1.91M |
| 2025-03-21 | 75.55 | 75.97 | ↑$0.42 (0.56%) | 75.20 | 76.36 | 5.42M |
| 2025-03-20 | 75.61 | 76.03 | ↑$0.42 (0.56%) | 75.60 | 76.91 | 1.39M |
| 2025-03-19 | 75.98 | 76.26 | ↑$0.28 (0.37%) | 75.74 | 77.25 | 1.58M |
| 2025-03-18 | 74.08 | 75.45 | ↑$1.37 (1.85%) | 74.04 | 75.75 | 1.72M |
| 2025-03-17 | 74.23 | 75.16 | ↑$0.93 (1.25%) | 74.23 | 75.87 | 1.75M |
| 2025-03-14 | 72.81 | 74.20 | ↑$1.39 (1.91%) | 72.79 | 74.90 | 2.10M |
| 2025-03-13 | 73.54 | 72.23 | ↓$1.31 (-1.78%) | 71.66 | 73.71 | 2.03M |
| 2025-03-12 | 74.28 | 73.95 | ↓$0.33 (-0.44%) | 72.80 | 74.67 | 1.94M |
| 2025-03-11 | 73.50 | 73.15 | ↓$0.35 (-0.48%) | 72.74 | 74.87 | 2.74M |
| 2025-03-10 | 75.72 | 73.47 | ↓$2.25 (-2.97%) | 73.04 | 75.85 | 3.09M |
| 2025-03-07 | 75.00 | 75.98 | ↑$0.98 (1.31%) | 74.13 | 76.56 | 3.29M |
| 2025-03-06 | 75.31 | 75.48 | ↑$0.17 (0.23%) | 74.64 | 77.35 | 3.06M |
| 2025-03-05 | 74.72 | 75.60 | ↑$0.88 (1.18%) | 73.97 | 75.70 | 2.45M |
| 2025-03-04 | 73.97 | 74.93 | ↑$0.96 (1.30%) | 72.89 | 75.84 | 3.72M |
| 2025-03-03 | 74.58 | 74.31 | ↓$0.27 (-0.36%) | 73.92 | 75.86 | 2.99M |
| 2025-02-28 | 72.96 | 73.70 | ↑$0.74 (1.02%) | 72.28 | 73.73 | 2.82M |
| 2025-02-27 | 74.25 | 72.88 | ↓$1.37 (-1.84%) | 72.64 | 74.77 | 2.73M |
| 2025-02-26 | 74.19 | 74.15 | ↓$0.04 (-0.05%) | 73.51 | 75.42 | 3.79M |
| 2025-02-25 | 77.43 | 74.22 | ↓$3.21 (-4.15%) | 72.51 | 77.50 | 10.94M |
| 2025-02-24 | 82.13 | 81.10 | ↓$1.03 (-1.25%) | 79.92 | 83.35 | 6.23M |
| 2025-02-21 | 84.83 | 82.50 | ↓$2.33 (-2.75%) | 82.27 | 85.85 | 3.91M |
| 2025-02-20 | 84.55 | 83.45 | ↓$1.10 (-1.30%) | 82.75 | 85.04 | 2.66M |
Create an account or log in to view more rows.
$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
$ZM swing puts
$ZM due for a spike!