Zoom Video Communications Inc (ZM) Historical Stock Data
82.73 ↓1.09 (-1.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is up 0.26% a day on average. There have been 16 days where Zoom Video Communications Inc closed green and 14 days where ZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 82.78 | 82.73 | ↓$0.05 (-0.06%) | 81.60 | 83.22 | 1.47M |
| 2024-12-27 | 85.20 | 83.82 | ↓$1.38 (-1.62%) | 82.72 | 85.50 | 2.11M |
| 2024-12-26 | 85.16 | 85.44 | ↑$0.28 (0.33%) | 84.85 | 86.14 | 1.51M |
| 2024-12-24 | 85.00 | 85.67 | ↑$0.67 (0.79%) | 84.82 | 86.00 | 0.90M |
| 2024-12-23 | 85.25 | 85.27 | ↑$0.02 (0.02%) | 84.43 | 85.74 | 1.55M |
| 2024-12-20 | 83.19 | 85.60 | ↑$2.41 (2.90%) | 82.86 | 86.10 | 4.07M |
| 2024-12-19 | 84.91 | 84.05 | ↓$0.86 (-1.01%) | 83.71 | 85.33 | 3.30M |
| 2024-12-18 | 84.91 | 82.05 | ↓$2.86 (-3.37%) | 81.62 | 85.78 | 2.79M |
| 2024-12-17 | 83.16 | 84.60 | ↑$1.44 (1.73%) | 82.55 | 84.65 | 2.49M |
| 2024-12-16 | 83.86 | 83.80 | ↓$0.06 (-0.07%) | 83.22 | 84.62 | 2.64M |
| 2024-12-13 | 86.81 | 83.79 | ↓$3.02 (-3.48%) | 83.38 | 87.30 | 2.62M |
| 2024-12-12 | 85.68 | 87.05 | ↑$1.37 (1.60%) | 85.43 | 87.27 | 2.07M |
| 2024-12-11 | 84.00 | 86.59 | ↑$2.59 (3.08%) | 83.93 | 86.80 | 3.48M |
| 2024-12-10 | 84.94 | 83.83 | ↓$1.11 (-1.31%) | 83.47 | 85.50 | 3.74M |
| 2024-12-09 | 85.84 | 85.58 | ↓$0.26 (-0.30%) | 85.51 | 87.72 | 3.51M |
| 2024-12-06 | 83.76 | 86.22 | ↑$2.46 (2.94%) | 83.76 | 86.75 | 3.32M |
| 2024-12-05 | 84.00 | 83.36 | ↓$0.64 (-0.76%) | 83.31 | 85.12 | 2.17M |
| 2024-12-04 | 82.90 | 83.65 | ↑$0.75 (0.90%) | 82.30 | 84.14 | 3.14M |
| 2024-12-03 | 82.41 | 82.63 | ↑$0.22 (0.27%) | 81.77 | 82.99 | 2.30M |
| 2024-12-02 | 82.43 | 83.11 | ↑$0.69 (0.83%) | 82.17 | 84.87 | 2.92M |
| 2024-11-29 | 84.77 | 82.69 | ↓$2.08 (-2.45%) | 82.35 | 85.64 | 3.23M |
| 2024-11-27 | 84.03 | 85.36 | ↑$1.33 (1.59%) | 83.78 | 85.80 | 5.17M |
| 2024-11-26 | 84.02 | 83.41 | ↓$0.61 (-0.73%) | 81.22 | 85.00 | 12.82M |
| 2024-11-25 | 88.22 | 89.03 | ↑$0.81 (0.92%) | 88.22 | 92.80 | 16.07M |
| 2024-11-22 | 81.51 | 85.88 | ↑$4.37 (5.36%) | 81.50 | 86.00 | 5.58M |
| 2024-11-21 | 78.97 | 81.20 | ↑$2.23 (2.82%) | 78.90 | 81.65 | 3.96M |
| 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 |
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