The average closing price for Zoom Video Communications (ZM) in April 2020 was $141.39. It was down 6.5% for the month. The latest price is $81.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $139.99 | $143.80 | $133.68 | $135.17 | 16,680,000 |
April 29 2020 | $147.98 | $151.00 | $143.38 | $146.48 | 22,030,000 |
April 28 2020 | $165.00 | $166.00 | $155.25 | $156.72 | 13,480,000 |
April 27 2020 | $156.59 | $167.85 | $155.00 | $164.60 | 19,780,000 |
April 24 2020 | $177.15 | $181.50 | $158.30 | $158.80 | 44,050,000 |
April 23 2020 | $154.01 | $169.75 | $153.49 | $169.09 | 22,160,000 |
April 22 2020 | $147.10 | $152.28 | $145.10 | $150.25 | 6,550,000 |
April 21 2020 | $151.42 | $154.75 | $138.36 | $143.27 | 9,710,000 |
April 20 2020 | $153.30 | $155.00 | $148.25 | $148.99 | 11,220,000 |
April 17 2020 | $147.91 | $153.79 | $144.03 | $150.06 | 11,330,000 |
April 16 2020 | $149.92 | $154.25 | $146.80 | $150.26 | 15,140,000 |
April 15 2020 | $141.71 | $152.57 | $140.00 | $151.56 | 14,190,000 |
April 14 2020 | $141.07 | $145.20 | $139.01 | $141.89 | 11,680,000 |
April 13 2020 | $127.00 | $136.86 | $125.60 | $135.92 | 15,410,000 |
April 09 2020 | $117.80 | $125.50 | $114.00 | $124.51 | 15,510,000 |
April 08 2020 | $115.02 | $125.88 | $112.50 | $117.81 | 26,240,000 |
April 07 2020 | $118.00 | $118.44 | $109.57 | $113.75 | 20,170,000 |
April 06 2020 | $113.63 | $125.17 | $108.53 | $122.94 | 25,380,000 |
April 03 2020 | $124.30 | $128.48 | $120.11 | $128.20 | 12,240,000 |
April 02 2020 | $125.30 | $133.49 | $114.50 | $121.93 | 27,310,000 |
April 01 2020 | $144.50 | $144.60 | $135.18 | $137.00 | 11,450,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
