Zoom Video Communications Inc (ZM) Historical Stock Data
85.58 ↓0.64 (-0.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZM is up 0.69% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 84.87 | 82.63 | ↓$2.24 (-2.64%) | 82.40 | 84.89 | 2.91M |
| 2024-11-13 | 86.51 | 85.04 | ↓$1.47 (-1.70%) | 84.65 | 87.15 | 2.73M |
| 2024-11-12 | 84.73 | 86.32 | ↑$1.59 (1.88%) | 84.07 | 87.09 | 3.92M |
| 2024-11-11 | 81.87 | 85.58 | ↑$3.71 (4.53%) | 81.83 | 86.23 | 5.39M |
| 2024-11-08 | 80.52 | 81.46 | ↑$0.94 (1.17%) | 80.21 | 81.57 | 2.83M |
| 2024-11-07 | 79.69 | 80.19 | ↑$0.50 (0.63%) | 78.54 | 80.47 | 2.29M |
| 2024-11-06 | 78.21 | 79.69 | ↑$1.48 (1.89%) | 78.19 | 80.35 | 3.85M |
| 2024-11-05 | 75.79 | 77.75 | ↑$1.96 (2.59%) | 75.72 | 77.85 | 2.57M |
| 2024-11-04 | 75.52 | 75.54 | ↑$0.02 (0.03%) | 74.52 | 75.97 | 1.53M |
| 2024-11-01 | 74.69 | 75.60 | ↑$0.91 (1.22%) | 74.63 | 76.03 | 1.89M |
| 2024-10-31 | 74.67 | 74.74 | ↑$0.07 (0.09%) | 74.63 | 75.49 | 1.68M |
| 2024-10-30 | 75.39 | 74.78 | ↓$0.61 (-0.81%) | 74.73 | 75.83 | 2M |
| 2024-10-29 | 73.85 | 75.50 | ↑$1.65 (2.23%) | 73.65 | 75.96 | 3.55M |
| 2024-10-28 | 72.93 | 73.85 | ↑$0.92 (1.26%) | 72.68 | 74.16 | 2.13M |
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