The average closing price for Zoom Video Communications (ZM) in January 2020 was $73.26. It was up 10.9% for the month. The latest price is $89.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $74.27 | $76.67 | $73.30 | $76.30 | 2,520,000 |
January 30 2020 | $73.10 | $74.80 | $72.55 | $74.54 | 1,430,000 |
January 29 2020 | $72.51 | $74.14 | $71.21 | $73.58 | 1,370,000 |
January 28 2020 | $71.00 | $72.48 | $70.26 | $71.51 | 1,600,000 |
January 27 2020 | $71.33 | $72.13 | $70.32 | $70.44 | 1,750,000 |
January 24 2020 | $74.97 | $76.19 | $72.37 | $73.00 | 1,660,000 |
January 23 2020 | $75.67 | $75.97 | $74.21 | $74.47 | 1,280,000 |
January 22 2020 | $77.07 | $77.11 | $75.46 | $75.61 | 1,500,000 |
January 21 2020 | $75.56 | $77.12 | $74.32 | $76.73 | 1,610,000 |
January 17 2020 | $76.66 | $76.90 | $75.49 | $75.56 | 1,360,000 |
January 16 2020 | $78.00 | $78.79 | $75.11 | $76.11 | 3,000,000 |
January 15 2020 | $73.28 | $77.78 | $73.20 | $76.94 | 3,960,000 |
January 14 2020 | $74.32 | $75.11 | $72.26 | $73.16 | 1,910,000 |
January 13 2020 | $73.89 | $75.58 | $73.80 | $74.03 | 3,350,000 |
January 10 2020 | $73.08 | $73.80 | $72.25 | $73.09 | 1,660,000 |
January 09 2020 | $73.99 | $74.00 | $71.35 | $72.62 | 2,780,000 |
January 08 2020 | $71.81 | $73.29 | $71.03 | $72.55 | 2,480,000 |
January 07 2020 | $70.29 | $72.84 | $69.37 | $71.90 | 7,000,000 |
January 06 2020 | $66.63 | $70.50 | $65.81 | $70.32 | 3,150,000 |
January 03 2020 | $67.62 | $68.68 | $67.10 | $67.28 | 1,130,000 |
January 02 2020 | $68.80 | $69.23 | $68.02 | $68.72 | 1,320,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
