The average closing price for Zoom Video Communications (ZM) in November 2020 was $437.05. It was up 3.5% for the month. The latest price is $80.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $485.70 | $486.83 | $460.00 | $478.36 | 16,650,000 |
November 27 2020 | $453.99 | $472.04 | $449.00 | $471.61 | 7,280,000 |
November 25 2020 | $435.85 | $448.48 | $433.33 | $443.72 | 8,760,000 |
November 24 2020 | $421.51 | $438.83 | $420.01 | $427.55 | 6,150,000 |
November 23 2020 | $432.01 | $436.51 | $417.88 | $430.28 | 8,490,000 |
November 20 2020 | $418.55 | $445.30 | $415.56 | $439.60 | 12,590,000 |
November 19 2020 | $408.99 | $427.89 | $407.50 | $414.29 | 8,010,000 |
November 18 2020 | $399.00 | $423.50 | $390.22 | $415.04 | 10,970,000 |
November 17 2020 | $406.29 | $411.50 | $396.32 | $401.63 | 6,970,000 |
November 16 2020 | $382.60 | $400.80 | $375.10 | $399.15 | 12,050,000 |
November 13 2020 | $425.99 | $428.47 | $396.87 | $403.58 | 11,770,000 |
November 12 2020 | $427.85 | $435.75 | $419.61 | $428.64 | 14,940,000 |
November 11 2020 | $391.65 | $419.80 | $385.00 | $413.34 | 16,690,000 |
November 10 2020 | $412.50 | $414.45 | $366.28 | $376.01 | 20,750,000 |
November 09 2020 | $433.00 | $446.47 | $402.00 | $413.24 | 18,030,000 |
November 06 2020 | $494.66 | $505.88 | $482.73 | $500.11 | 4,270,000 |
November 05 2020 | $497.99 | $499.35 | $480.76 | $496.73 | 6,380,000 |
November 04 2020 | $471.92 | $484.94 | $455.40 | $483.70 | 8,050,000 |
November 03 2020 | $456.33 | $461.88 | $445.01 | $451.51 | 6,500,000 |
November 02 2020 | $462.29 | $477.00 | $440.00 | $453.00 | 8,050,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
