The closing price for Zoom Video Communications (ZM) in January 2023 was $75, on January 31, 2023. It was up 8.7% for the month. The latest price is $86.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $73.50 | $75.02 | $73.36 | $75.00 | 2,830,000 |
January 30 2023 | $73.09 | $78.44 | $73.08 | $73.50 | 7,100,000 |
January 27 2023 | $71.04 | $74.54 | $70.79 | $74.15 | 3,560,000 |
January 26 2023 | $70.43 | $72.37 | $69.76 | $71.58 | 2,660,000 |
January 25 2023 | $68.11 | $69.36 | $66.06 | $68.89 | 3,200,000 |
January 24 2023 | $70.79 | $71.84 | $69.20 | $69.43 | 2,210,000 |
January 23 2023 | $69.00 | $71.51 | $68.25 | $70.97 | 2,830,000 |
January 20 2023 | $67.08 | $69.77 | $66.68 | $69.50 | 2,840,000 |
January 19 2023 | $66.29 | $67.86 | $66.25 | $66.83 | 2,180,000 |
January 18 2023 | $71.00 | $71.37 | $67.43 | $67.48 | 3,080,000 |
January 17 2023 | $69.50 | $70.20 | $67.78 | $69.87 | 3,760,000 |
January 13 2023 | $69.09 | $70.60 | $68.63 | $69.49 | 2,340,000 |
January 12 2023 | $69.83 | $70.03 | $67.63 | $69.91 | 3,170,000 |
January 11 2023 | $70.98 | $71.37 | $68.70 | $70.01 | 3,340,000 |
January 10 2023 | $69.54 | $71.24 | $69.53 | $70.86 | 1,840,000 |
January 09 2023 | $69.81 | $72.17 | $68.57 | $70.08 | 3,400,000 |
January 06 2023 | $65.97 | $69.90 | $65.60 | $69.51 | 4,080,000 |
January 05 2023 | $66.80 | $67.12 | $64.93 | $65.62 | 2,030,000 |
January 04 2023 | $67.62 | $68.01 | $65.88 | $67.65 | 3,190,000 |
January 03 2023 | $69.01 | $69.33 | $66.16 | $66.66 | 2,710,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
