Zoom Video Communications Inc (ZM) Historical Stock Data
61.02 ↓0.63 (-1.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZM is down -0.42% a day on average. There have been 8 days where Zoom Video Communications Inc closed green and 22 days where ZM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 62.00 | 61.65 | ↓$0.35 (-0.56%) | 60.98 | 62.16 | 3.06M |
| 2024-04-23 | 59.63 | 61.62 | ↑$1.99 (3.34%) | 59.63 | 61.76 | 3.89M |
| 2024-04-22 | 59.94 | 59.54 | ↓$0.40 (-0.67%) | 58.88 | 60.07 | 2.90M |
| 2024-04-19 | 60.00 | 59.45 | ↓$0.55 (-0.92%) | 59.08 | 60.21 | 2.45M |
| 2024-04-18 | 60.40 | 59.94 | ↓$0.46 (-0.76%) | 59.61 | 60.75 | 4.21M |
| 2024-04-17 | 59.28 | 59.08 | ↓$0.20 (-0.34%) | 59.01 | 59.79 | 2.03M |
| 2024-04-16 | 60.19 | 59.28 | ↓$0.91 (-1.51%) | 59.26 | 60.28 | 2.14M |
| 2024-04-15 | 61.71 | 60.24 | ↓$1.47 (-2.38%) | 59.76 | 61.79 | 3.32M |
| 2024-04-12 | 62.03 | 61.63 | ↓$0.40 (-0.64%) | 61.57 | 62.49 | 2.67M |
| 2024-04-11 | 62.70 | 62.52 | ↓$0.18 (-0.29%) | 62.02 | 62.82 | 2.01M |
| 2024-04-10 | 62.40 | 62.22 | ↓$0.18 (-0.29%) | 61.55 | 62.90 | 3.17M |
| 2024-04-09 | 62.98 | 63.85 | ↑$0.87 (1.38%) | 62.81 | 64.63 | 3.28M |
| 2024-04-08 | 62.25 | 63.01 | ↑$0.76 (1.22%) | 61.70 | 63.64 | 2.93M |
| 2024-04-05 | 63.07 | 62.94 | ↓$0.13 (-0.21%) | 62.62 | 63.42 | 2.08M |
| 2024-04-04 | 63.51 | 63.28 | ↓$0.23 (-0.36%) | 63.04 | 64.32 | 2.61M |
| 2024-04-03 | 63.47 | 63.22 | ↓$0.25 (-0.39%) | 63.01 | 63.85 | 2.83M |
| 2024-04-02 | 63.51 | 63.78 | ↑$0.27 (0.43%) | 63.23 | 64.10 | 2.93M |
| 2024-04-01 | 67.04 | 64.73 | ↓$2.31 (-3.45%) | 64.62 | 67.04 | 2.90M |
| 2024-03-28 | 66.86 | 65.37 | ↓$1.49 (-2.23%) | 65.33 | 66.86 | 2.49M |
| 2024-03-27 | 66.61 | 66.62 | ↑$0.01 (0.02%) | 65.93 | 66.96 | 1.88M |
| 2024-03-26 | 67.00 | 66.35 | ↓$0.65 (-0.97%) | 66.19 | 67.39 | 1.64M |
| 2024-03-25 | 65.85 | 66.71 | ↑$0.86 (1.31%) | 65.35 | 66.94 | 2.23M |
| 2024-03-22 | 66.35 | 65.96 | ↓$0.39 (-0.59%) | 65.59 | 66.41 | 1.52M |
| 2024-03-21 | 67.00 | 66.54 | ↓$0.46 (-0.69%) | 66.42 | 67.17 | 1.70M |
| 2024-03-20 | 66.68 | 66.86 | ↑$0.18 (0.27%) | 65.97 | 67.26 | 1.59M |
| 2024-03-19 | 65.42 | 66.53 | ↑$1.11 (1.70%) | 65.35 | 66.98 | 2.34M |
| 2024-03-18 | 66.31 | 66.23 | ↓$0.08 (-0.12%) | 66.00 | 67.22 | 2.13M |
| 2024-03-15 | 66.74 | 65.96 | ↓$0.78 (-1.17%) | 65.89 | 67.61 | 5.67M |
| 2024-03-14 | 68.56 | 67.26 | ↓$1.30 (-1.90%) | 66.87 | 68.88 | 1.88M |
| 2024-03-13 | 69.74 | 68.44 | ↓$1.30 (-1.86%) | 68.34 | 69.95 | 2.40M |
Create an account or log in to view more rows.
$ZM Bears get cremated today
$ZM gets me every time lol
$ZM good times
$ZM no pain no gain
$ZM overvalued
$ZM Up! Up! Up! Up! Up! Up! Up!
$ZM I don't know shit
but I know I'm holdin till I at least triple up
$ZM warming up
$ZM we finna be at the top yo
$ZM it can go lower