The closing price for Zoom Video Communications (ZM) in 2019 was $68.04, on December 31, 2019. It was up 4.7% for the year. The latest price is $79.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $66.38 | $68.18 | $66.31 | $68.04 | 1,350,000 |
December 30 2019 | $66.56 | $67.18 | $65.52 | $66.79 | 1,160,000 |
December 27 2019 | $67.51 | $67.96 | $66.51 | $66.64 | 955,620 |
December 26 2019 | $66.50 | $68.19 | $66.30 | $67.45 | 1,390,000 |
December 24 2019 | $66.30 | $66.89 | $65.74 | $66.46 | 562,590 |
December 23 2019 | $67.02 | $67.50 | $65.93 | $66.15 | 1,660,000 |
December 20 2019 | $68.20 | $68.48 | $66.41 | $66.93 | 2,200,000 |
December 19 2019 | $67.75 | $68.46 | $67.10 | $68.18 | 1,610,000 |
December 18 2019 | $66.22 | $68.14 | $66.04 | $67.60 | 2,240,000 |
December 17 2019 | $66.62 | $66.62 | $65.40 | $66.17 | 2,300,000 |
December 16 2019 | $63.59 | $66.39 | $63.56 | $66.35 | 3,280,000 |
December 13 2019 | $62.50 | $63.75 | $62.02 | $63.54 | 2,490,000 |
December 12 2019 | $63.49 | $64.23 | $62.12 | $62.49 | 3,320,000 |
December 11 2019 | $64.24 | $64.45 | $62.05 | $63.52 | 3,690,000 |
December 10 2019 | $65.49 | $65.83 | $63.39 | $64.57 | 3,900,000 |
December 09 2019 | $62.39 | $67.27 | $62.33 | $65.94 | 5,250,000 |
December 06 2019 | $64.26 | $65.08 | $62.11 | $62.74 | 11,260,000 |
December 05 2019 | $70.03 | $70.75 | $69.22 | $69.67 | 3,900,000 |
December 04 2019 | $70.50 | $70.90 | $69.15 | $69.96 | 2,080,000 |
December 03 2019 | $66.72 | $70.53 | $66.05 | $70.02 | 2,450,000 |
December 02 2019 | $74.06 | $74.50 | $68.46 | $68.93 | 3,160,000 |
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 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
