The highest closing price for Zoom Video Communications (ZM) last month was $84.62, on May 16. It was up 4.3% for the month. The latest price is $77.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $79.95 | $81.32 | $79.15 | $81.25 | 5,485,300 |
May 29 2025 | $80.23 | $80.31 | $78.99 | $79.94 | 1,906,400 |
May 28 2025 | $79.16 | $80.18 | $79.02 | $79.67 | 2,481,400 |
May 27 2025 | $79.93 | $80.34 | $78.34 | $78.90 | 3,780,900 |
May 23 2025 | $80.77 | $82.04 | $79.20 | $79.28 | 4,180,000 |
May 22 2025 | $80.65 | $83.13 | $78.47 | $82.07 | 6,370,300 |
May 21 2025 | $82.57 | $83.75 | $81.91 | $82.27 | 4,692,200 |
May 20 2025 | $83.10 | $83.35 | $81.34 | $83.10 | 3,283,800 |
May 19 2025 | $83.92 | $83.92 | $83.06 | $83.31 | 1,785,900 |
May 16 2025 | $84.04 | $85.07 | $83.96 | $84.62 | 2,110,400 |
May 15 2025 | $83.01 | $83.87 | $82.70 | $83.85 | 1,659,300 |
May 14 2025 | $83.06 | $83.79 | $82.80 | $83.27 | 1,846,400 |
May 13 2025 | $82.82 | $83.74 | $82.45 | $83.18 | 1,984,600 |
May 12 2025 | $82.59 | $82.80 | $81.34 | $82.67 | 2,097,200 |
May 09 2025 | $80.75 | $81.56 | $80.36 | $81.31 | 1,854,400 |
May 08 2025 | $79.07 | $80.84 | $78.85 | $80.25 | 2,446,500 |
May 07 2025 | $78.43 | $78.79 | $77.62 | $78.64 | 2,652,700 |
May 06 2025 | $77.88 | $78.81 | $77.43 | $78.05 | 1,352,300 |
May 05 2025 | $77.90 | $79.27 | $77.79 | $78.23 | 1,749,300 |
May 02 2025 | $77.87 | $78.67 | $77.70 | $78.23 | 1,562,900 |
May 01 2025 | $77.88 | $78.29 | $77.19 | $77.25 | 1,959,500 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
