The closing price for Zoom Video Communications (ZM) between June 1, 2020 and September 30, 2020 was $470.11, on September 30, 2020. It was up 156.4% in that time. The latest price is $82.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $464.21 | $481.56 | $462.00 | $470.11 | 8,970,000 |
September 29 2020 | $488.13 | $489.80 | $463.00 | $465.50 | 15,240,000 |
September 28 2020 | $502.41 | $519.77 | $479.57 | $487.66 | 17,620,000 |
September 25 2020 | $474.87 | $500.00 | $474.87 | $496.50 | 12,910,000 |
September 24 2020 | $487.01 | $502.25 | $457.69 | $464.98 | 17,900,000 |
September 23 2020 | $489.49 | $529.74 | $483.25 | $500.53 | 27,050,000 |
September 22 2020 | $477.00 | $494.90 | $458.75 | $492.60 | 16,440,000 |
September 21 2020 | $434.00 | $470.00 | $434.00 | $468.47 | 16,840,000 |
September 18 2020 | $419.80 | $442.00 | $407.50 | $438.73 | 22,320,000 |
September 17 2020 | $389.00 | $417.82 | $387.00 | $413.13 | 9,260,000 |
September 16 2020 | $406.27 | $419.42 | $404.22 | $408.17 | 6,750,000 |
September 15 2020 | $410.00 | $413.50 | $391.05 | $410.94 | 8,500,000 |
September 14 2020 | $391.74 | $404.36 | $386.13 | $403.51 | 7,960,000 |
September 11 2020 | $389.13 | $400.75 | $373.05 | $383.00 | 9,300,000 |
September 10 2020 | $400.00 | $407.82 | $378.36 | $384.48 | 11,930,000 |
September 09 2020 | $369.75 | $394.80 | $362.12 | $389.65 | 17,330,000 |
September 08 2020 | $350.70 | $365.50 | $345.68 | $350.88 | 7,970,000 |
September 04 2020 | $375.50 | $386.01 | $346.76 | $369.89 | 13,230,000 |
September 03 2020 | $399.55 | $409.90 | $367.00 | $381.32 | 20,300,000 |
September 02 2020 | $445.67 | $445.67 | $410.00 | $423.56 | 18,870,000 |
September 01 2020 | $439.51 | $478.00 | $410.68 | $457.69 | 53,350,000 |
August 31 2020 | $304.01 | $325.90 | $301.27 | $325.10 | 23,470,000 |
August 28 2020 | $299.22 | $303.58 | $297.26 | $299.27 | 5,350,000 |
August 27 2020 | $295.69 | $301.52 | $290.33 | $294.68 | 5,560,000 |
August 26 2020 | $293.00 | $302.00 | $290.85 | $295.27 | 5,690,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
