The closing price for Zoom Video Communications (ZM) in August 2020 was $325.10, on August 31, 2020. It was up 26.8% for the month. The latest price is $77.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
August 25 2020 | $279.00 | $293.72 | $275.81 | $290.44 | 4,600,000 |
August 24 2020 | $293.00 | $293.87 | $274.11 | $282.28 | 6,460,000 |
August 21 2020 | $291.00 | $295.97 | $286.94 | $289.68 | 5,250,000 |
August 20 2020 | $274.45 | $290.88 | $273.99 | $290.69 | 9,320,000 |
August 19 2020 | $274.68 | $279.59 | $270.32 | $273.51 | 4,670,000 |
August 18 2020 | $271.72 | $277.78 | $265.50 | $276.80 | 6,520,000 |
August 17 2020 | $248.70 | $267.94 | $248.51 | $266.15 | 8,960,000 |
August 14 2020 | $249.44 | $252.43 | $242.40 | $244.91 | 3,660,000 |
August 13 2020 | $239.15 | $250.06 | $239.05 | $247.25 | 4,750,000 |
August 12 2020 | $232.28 | $239.38 | $230.93 | $236.72 | 3,930,000 |
August 11 2020 | $244.80 | $245.00 | $230.01 | $231.04 | 9,730,000 |
August 10 2020 | $259.44 | $261.03 | $244.71 | $250.00 | 5,710,000 |
August 07 2020 | $266.45 | $268.00 | $252.79 | $258.73 | 5,020,000 |
August 06 2020 | $274.00 | $274.12 | $264.00 | $268.25 | 3,600,000 |
August 05 2020 | $266.29 | $275.07 | $262.57 | $272.90 | 4,520,000 |
August 04 2020 | $267.35 | $268.46 | $262.00 | $267.34 | 3,090,000 |
August 03 2020 | $256.44 | $271.06 | $256.44 | $268.00 | 6,790,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
