The closing price for Zoom Video Communications (ZM) in June 2021 was $387.03, on June 30, 2021. It was up 16.1% for the month. The latest price is $78.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2021 | $395.00 | $395.43 | $385.54 | $387.03 | 2,250,000 |
June 29 2021 | $388.85 | $395.44 | $382.77 | $394.73 | 2,580,000 |
June 28 2021 | $375.94 | $393.33 | $374.50 | $388.86 | 3,460,000 |
June 25 2021 | $374.07 | $374.08 | $364.08 | $372.47 | 3,650,000 |
June 24 2021 | $378.45 | $382.50 | $372.32 | $373.40 | 2,440,000 |
June 23 2021 | $375.00 | $382.71 | $373.99 | $376.92 | 2,360,000 |
June 22 2021 | $368.51 | $377.00 | $368.50 | $374.65 | 2,000,000 |
June 21 2021 | $368.78 | $372.62 | $363.29 | $369.25 | 1,900,000 |
June 18 2021 | $374.01 | $379.89 | $370.93 | $374.24 | 4,570,000 |
June 17 2021 | $358.20 | $374.52 | $358.20 | $372.95 | 3,420,000 |
June 16 2021 | $357.82 | $366.83 | $355.41 | $361.83 | 2,670,000 |
June 15 2021 | $364.50 | $364.50 | $357.05 | $359.00 | 2,590,000 |
June 14 2021 | $361.87 | $369.58 | $359.40 | $365.91 | 3,440,000 |
June 11 2021 | $347.64 | $367.96 | $345.10 | $366.40 | 6,780,000 |
June 10 2021 | $332.05 | $346.88 | $331.00 | $346.50 | 2,810,000 |
June 09 2021 | $330.63 | $340.34 | $330.23 | $333.63 | 2,720,000 |
June 08 2021 | $343.00 | $350.15 | $339.22 | $341.26 | 2,840,000 |
June 07 2021 | $332.67 | $344.93 | $331.12 | $342.66 | 4,540,000 |
June 04 2021 | $321.59 | $338.99 | $319.77 | $336.00 | 5,600,000 |
June 03 2021 | $320.11 | $325.83 | $318.25 | $319.01 | 3,110,000 |
June 02 2021 | $331.88 | $333.79 | $322.21 | $327.11 | 6,250,000 |
June 01 2021 | $333.33 | $336.14 | $321.70 | $327.72 | 6,610,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
