The average closing price for Zoom Video Communications (ZM) in November 2019 was $70.26. It was up 6.6% for the month. The latest price is $80.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $74.10 | $74.94 | $73.86 | $74.50 | 512,640 |
November 27 2019 | $75.81 | $75.84 | $73.36 | $74.08 | 1,360,000 |
November 26 2019 | $75.00 | $75.77 | $74.76 | $75.16 | 1,850,000 |
November 25 2019 | $73.80 | $75.06 | $72.86 | $74.55 | 1,940,000 |
November 22 2019 | $72.00 | $74.00 | $71.15 | $73.16 | 3,060,000 |
November 21 2019 | $71.50 | $71.95 | $69.58 | $69.92 | 1,130,000 |
November 20 2019 | $69.25 | $71.71 | $68.55 | $70.99 | 2,790,000 |
November 19 2019 | $70.19 | $70.33 | $68.19 | $69.64 | 1,710,000 |
November 18 2019 | $70.47 | $71.14 | $68.78 | $70.08 | 1,680,000 |
November 15 2019 | $68.13 | $71.10 | $67.91 | $70.01 | 2,320,000 |
November 14 2019 | $67.77 | $68.15 | $66.71 | $67.74 | 938,900 |
November 13 2019 | $68.00 | $68.51 | $66.87 | $68.01 | 1,990,000 |
November 12 2019 | $68.50 | $70.05 | $67.56 | $68.00 | 1,910,000 |
November 11 2019 | $69.51 | $70.19 | $67.76 | $68.39 | 1,040,000 |
November 08 2019 | $66.54 | $70.00 | $66.52 | $69.85 | 1,480,000 |
November 07 2019 | $67.03 | $68.68 | $66.21 | $66.81 | 1,130,000 |
November 06 2019 | $66.95 | $67.13 | $65.36 | $66.83 | 1,330,000 |
November 05 2019 | $70.71 | $70.85 | $66.68 | $66.89 | 1,810,000 |
November 04 2019 | $70.81 | $70.85 | $69.01 | $70.12 | 1,570,000 |
November 01 2019 | $69.86 | $70.55 | $68.02 | $70.39 | 3,560,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
