Zoom Video Communications Inc (ZM) Historical Stock Data

67.53 ↑1.95 (2.97%)

As of November 28, 2023, 4:00pm EST.

Historical Data

In the past 30 trading days, ZM is up 0.08% a day on average. There have been 14 days where Zoom Video Communications Inc closed green and 16 days where ZM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-28	65.24	67.53	↑$2.29 (3.51%)	64.91	67.64	5.12M
2023-11-27	64.34	65.58	↑$1.24 (1.93%)	64.06	65.73	3.29M
2023-11-24	64.19	64.53	↑$0.34 (0.53%)	63.85	64.97	1.82M
2023-11-22	66.20	63.83	↓$2.37 (-3.58%)	63.77	66.52	5.09M
2023-11-21	63.64	65.94	↑$2.30 (3.61%)	61.88	66.54	13.78M
2023-11-20	64.55	66.07	↑$1.52 (2.35%)	64.48	66.07	6.76M
2023-11-17	64.33	64.12	↓$0.21 (-0.33%)	63.59	64.72	4.20M
2023-11-16	63.29	63.40	↑$0.11 (0.17%)	63.11	63.98	2.44M
2023-11-15	63.30	63.74	↑$0.44 (0.70%)	63.30	65.40	3.70M
2023-11-14	63.05	62.77	↓$0.28 (-0.44%)	62.17	64.02	4.44M
2023-11-13	61.96	61.54	↓$0.42 (-0.68%)	61.32	62.42	2.20M
2023-11-10	60.49	62.06	↑$1.57 (2.60%)	60.24	62.21	2.66M
2023-11-09	61.98	60.65	↓$1.33 (-2.15%)	60.63	61.99	2.55M
2023-11-08	62.42	61.83	↓$0.59 (-0.95%)	61.50	62.69	1.99M
2023-11-07	62.46	62.69	↑$0.23 (0.37%)	61.99	63.21	2.36M
2023-11-06	63.24	61.82	↓$1.42 (-2.25%)	61.23	63.25	3.05M
2023-11-03	61.98	62.99	↑$1.01 (1.63%)	61.77	63.31	3.15M
2023-11-02	61.15	61.28	↑$0.13 (0.21%)	60.36	61.70	3.02M
2023-11-01	60.06	60.03	↓$0.03 (-0.05%)	59.35	60.36	2.11M
2023-10-31	60.22	59.98	↓$0.24 (-0.40%)	59.49	60.40	1.73M
2023-10-30	59.65	60.00	↑$0.35 (0.59%)	59.02	60.52	2.17M
2023-10-27	59.96	59.29	↓$0.67 (-1.12%)	59.05	60.14	1.81M
2023-10-26	60.35	59.50	↓$0.85 (-1.41%)	58.88	60.97	2.49M
2023-10-25	61.44	60.35	↓$1.09 (-1.77%)	60.27	61.78	3.05M
2023-10-24	61.49	62.14	↑$0.65 (1.06%)	61.49	62.87	2.31M
2023-10-23	61.20	61.13	↓$0.07 (-0.11%)	60.90	62.04	2.04M
2023-10-20	62.42	61.71	↓$0.71 (-1.14%)	61.41	62.65	2.47M
2023-10-19	63.45	62.36	↓$1.09 (-1.72%)	62.13	63.96	1.65M
2023-10-18	63.34	62.97	↓$0.37 (-0.58%)	62.79	63.79	1.93M
2023-10-17	62.79	63.84	↑$1.05 (1.67%)	62.78	64.92	3.03M