The closing price for Zoom Video Communications (ZM) between 2007 and 2023 was $71.91, on December 29, 2023. It was up 10.6% in that time. The latest price is $76.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2023 | $67.76 | $74.77 | $65.60 | $71.91 | 97,150,000 |
November 2023 | $60.00 | $69.09 | $59.35 | $67.83 | 84,460,000 |
October 2023 | $69.93 | $71.38 | $58.87 | $59.98 | 59,370,000 |
September 2023 | $71.79 | $75.90 | $66.41 | $69.94 | 68,030,000 |
August 2023 | $72.93 | $73.04 | $63.58 | $71.03 | 80,360,000 |
July 2023 | $67.73 | $75.10 | $64.33 | $73.35 | 65,490,000 |
June 2023 | $66.17 | $71.49 | $65.00 | $67.88 | 80,350,000 |
May 2023 | $61.40 | $71.99 | $60.48 | $67.13 | 104,760,000 |
April 2023 | $73.17 | $74.41 | $60.45 | $61.43 | 76,570,000 |
March 2023 | $74.20 | $75.80 | $64.46 | $73.84 | 81,230,000 |
February 2023 | $75.48 | $85.13 | $72.19 | $74.59 | 97,150,000 |
January 2023 | $69.01 | $78.44 | $64.93 | $75.00 | 62,350,000 |
December 2022 | $75.89 | $81.69 | $63.55 | $67.74 | 66,650,000 |
November 2022 | $85.50 | $89.67 | $69.54 | $75.43 | 98,170,000 |
October 2022 | $73.91 | $85.46 | $70.43 | $83.44 | 72,400,000 |
September 2022 | $79.29 | $84.78 | $72.96 | $73.59 | 85,090,000 |
August 2022 | $103.38 | $119.82 | $79.34 | $80.40 | 129,090,000 |
July 2022 | $108.77 | $124.05 | $96.11 | $103.86 | 80,210,000 |
June 2022 | $107.96 | $123.73 | $102.12 | $107.97 | 108,290,000 |
May 2022 | $99.15 | $112.87 | $79.03 | $107.45 | 146,700,000 |
April 2022 | $117.56 | $126.44 | $95.72 | $99.57 | 77,080,000 |
March 2022 | $128.57 | $136.00 | $94.51 | $117.23 | 133,010,000 |
February 2022 | $155.23 | $156.05 | $114.26 | $132.60 | 80,650,000 |
January 2022 | $184.44 | $184.91 | $134.70 | $154.28 | 84,800,000 |
December 2021 | $211.42 | $211.50 | $174.66 | $183.91 | 100,100,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
