The highest closing price for Zoom Video Communications (ZM) last month was $77.55, on Tuesday. It was up 5.8% for the month. The latest price is $78.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $76.83 | $77.66 | $76.12 | $77.54 | 1,895,800 |
April 29 2025 | $75.92 | $77.87 | $75.70 | $77.55 | 1,837,100 |
April 28 2025 | $76.27 | $76.64 | $75.66 | $76.16 | 1,911,600 |
April 25 2025 | $75.48 | $76.32 | $74.92 | $76.03 | 1,300,200 |
April 24 2025 | $73.17 | $75.69 | $72.92 | $75.49 | 1,911,300 |
April 23 2025 | $73.23 | $74.76 | $72.26 | $72.83 | 1,514,200 |
April 22 2025 | $71.74 | $72.04 | $70.96 | $71.74 | 1,499,000 |
April 21 2025 | $70.93 | $71.62 | $69.66 | $70.49 | 1,350,600 |
April 17 2025 | $71.63 | $72.20 | $71.07 | $71.49 | 1,434,600 |
April 16 2025 | $71.69 | $72.82 | $70.57 | $71.20 | 1,460,100 |
April 15 2025 | $71.97 | $73.13 | $71.79 | $72.40 | 1,916,900 |
April 14 2025 | $72.37 | $73.24 | $71.35 | $71.98 | 1,660,500 |
April 11 2025 | $70.00 | $71.50 | $68.83 | $71.34 | 1,929,300 |
April 10 2025 | $69.18 | $70.29 | $67.31 | $69.61 | 2,969,400 |
April 09 2025 | $66.25 | $72.34 | $65.62 | $71.83 | 4,170,300 |
April 08 2025 | $69.54 | $70.56 | $65.81 | $66.70 | 2,760,900 |
April 07 2025 | $64.78 | $70.08 | $64.41 | $68.05 | 4,439,700 |
April 04 2025 | $69.67 | $70.46 | $67.03 | $67.75 | 4,687,900 |
April 03 2025 | $72.01 | $73.38 | $70.67 | $73.25 | 2,531,000 |
April 02 2025 | $73.35 | $75.50 | $73.22 | $75.04 | 1,418,700 |
April 01 2025 | $73.31 | $74.21 | $72.19 | $74.02 | 1,508,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
