The average closing price for Zoom Video Communications (ZM) in August 2021 was $355.04. It was down 23.4% for the month. The latest price is $93.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $294.00 | $295.87 | $288.30 | $289.50 | 34,580,000 |
August 30 2021 | $341.70 | $348.30 | $339.65 | $347.50 | 10,090,000 |
August 27 2021 | $343.88 | $344.78 | $337.65 | $340.81 | 3,100,000 |
August 26 2021 | $350.75 | $357.93 | $340.25 | $340.63 | 4,850,000 |
August 25 2021 | $341.64 | $344.05 | $336.79 | $337.74 | 2,040,000 |
August 24 2021 | $344.42 | $346.33 | $337.76 | $340.25 | 1,780,000 |
August 23 2021 | $338.23 | $342.49 | $336.79 | $341.30 | 2,150,000 |
August 20 2021 | $333.45 | $344.36 | $333.45 | $336.86 | 2,360,000 |
August 19 2021 | $336.24 | $337.99 | $331.45 | $332.38 | 2,480,000 |
August 18 2021 | $345.50 | $346.97 | $339.05 | $340.93 | 2,090,000 |
August 17 2021 | $345.50 | $349.46 | $341.30 | $345.54 | 1,990,000 |
August 16 2021 | $354.60 | $355.00 | $342.57 | $348.41 | 2,410,000 |
August 13 2021 | $362.22 | $363.39 | $353.59 | $355.24 | 1,750,000 |
August 12 2021 | $358.34 | $364.15 | $355.02 | $362.86 | 2,060,000 |
August 11 2021 | $374.92 | $375.98 | $352.74 | $358.56 | 3,510,000 |
August 10 2021 | $385.70 | $392.78 | $371.58 | $372.55 | 2,810,000 |
August 09 2021 | $384.93 | $385.50 | $378.20 | $383.34 | 2,310,000 |
August 06 2021 | $392.30 | $395.00 | $380.70 | $383.47 | 3,090,000 |
August 05 2021 | $395.73 | $404.35 | $391.82 | $398.68 | 3,430,000 |
August 04 2021 | $376.88 | $403.00 | $376.50 | $400.58 | 5,560,000 |
August 03 2021 | $378.13 | $385.62 | $371.59 | $374.88 | 2,190,000 |
August 02 2021 | $378.00 | $382.42 | $364.00 | $378.96 | 3,160,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.