The closing price for Zoom Video Communications (ZM) between March 1, 2020 and October 31, 2020 was $460.91, on October 30, 2020. It was up 321.5% in that time. The latest price is $89.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2020 | $481.50 | $495.95 | $457.02 | $460.91 | 8,720,000 |
October 29 2020 | $521.19 | $525.46 | $483.50 | $489.68 | 9,210,000 |
October 28 2020 | $549.50 | $553.86 | $511.50 | $516.01 | 8,810,000 |
October 27 2020 | $525.22 | $540.00 | $513.30 | $538.99 | 7,230,000 |
October 26 2020 | $520.49 | $541.10 | $510.31 | $517.79 | 10,080,000 |
October 23 2020 | $522.33 | $527.00 | $505.41 | $511.52 | 5,380,000 |
October 22 2020 | $521.78 | $530.43 | $503.47 | $520.54 | 8,100,000 |
October 21 2020 | $535.88 | $551.66 | $511.78 | $513.19 | 9,220,000 |
October 20 2020 | $572.33 | $575.69 | $534.59 | $537.02 | 12,100,000 |
October 19 2020 | $572.50 | $588.84 | $562.55 | $568.34 | 15,190,000 |
October 16 2020 | $544.00 | $565.45 | $543.25 | $559.00 | 13,750,000 |
October 15 2020 | $509.08 | $540.05 | $506.50 | $536.40 | 16,520,000 |
October 14 2020 | $518.78 | $519.80 | $498.60 | $509.25 | 8,330,000 |
October 13 2020 | $494.00 | $520.00 | $493.00 | $518.79 | 8,940,000 |
October 12 2020 | $501.43 | $506.11 | $490.48 | $491.54 | 6,980,000 |
October 09 2020 | $487.99 | $498.90 | $484.08 | $492.41 | 8,720,000 |
October 08 2020 | $484.00 | $489.49 | $475.58 | $478.55 | 4,190,000 |
October 07 2020 | $482.50 | $487.50 | $477.11 | $480.61 | 4,450,000 |
October 06 2020 | $480.51 | $487.90 | $473.22 | $478.25 | 6,100,000 |
October 05 2020 | $493.97 | $496.90 | $475.26 | $485.37 | 7,530,000 |
October 02 2020 | $485.01 | $507.49 | $481.00 | $482.23 | 12,790,000 |
October 01 2020 | $477.00 | $483.73 | $465.00 | $482.99 | 7,860,000 |
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 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
