India markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
329.95-2.43 (-0.73%)
At close: 4:00PM EDT

328.41 -1.54 (-0.47%)
Pre-market: 7:16AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Apr-2021330.27333.75326.87329.95329.9524,75,500
15-Apr-2021334.14338.42327.46332.38332.3833,60,700
14-Apr-2021344.72345.02328.63329.20329.2028,44,900
13-Apr-2021327.36343.71325.50342.75342.7552,98,200
12-Apr-2021318.10322.38315.19321.51321.5129,64,500
09-Apr-2021329.10329.82319.42322.65322.6532,14,000
08-Apr-2021326.85333.99326.00331.28331.2828,21,500
07-Apr-2021329.11333.44319.23323.08323.0841,97,700
06-Apr-2021323.75332.66321.66329.79329.7937,67,100
05-Apr-2021327.83328.50313.10323.96323.9630,24,700
01-Apr-2021325.98338.91325.50326.23326.2328,53,900
31-Mar-2021315.23325.74311.13321.29321.2927,73,200
30-Mar-2021305.00314.88302.32313.19313.1928,37,100
29-Mar-2021317.07322.97305.78308.39308.3930,41,400
26-Mar-2021312.89320.00306.75319.95319.9532,18,300
25-Mar-2021310.95320.63308.31314.85314.8535,64,800
24-Mar-2021338.67339.99314.35314.96314.9649,24,500
23-Mar-2021330.00347.40329.35339.76339.7657,23,800
22-Mar-2021329.45333.89327.01328.50328.5029,47,900
19-Mar-2021316.83327.98313.63326.26326.2649,78,700
18-Mar-2021330.00330.33316.00316.32316.3254,34,400
17-Mar-2021328.57340.54322.66336.65336.6535,00,500
16-Mar-2021351.99355.49333.69335.08335.0833,14,100
15-Mar-2021347.08351.56343.50350.00350.0019,88,200
12-Mar-2021342.01350.44338.43346.39346.3929,52,100
11-Mar-2021347.99357.40338.80355.17355.1738,96,400
10-Mar-2021347.99355.69333.01336.03336.0347,24,800
09-Mar-2021331.95343.58320.80342.11342.1156,92,000
08-Mar-2021334.99339.35309.00310.93310.9368,58,900
05-Mar-2021345.39347.75314.38337.43337.4382,48,600
04-Mar-2021347.80358.30333.00343.09343.091,02,97,700
03-Mar-2021383.00383.25339.00341.57341.571,54,85,200
02-Mar-2021439.60440.00371.82372.79372.791,80,58,000
01-Mar-2021388.66416.20387.01409.66409.6699,47,400
26-Feb-2021367.95377.09356.17373.61373.6147,02,400
25-Feb-2021383.78387.65361.01364.73364.7345,85,100
24-Feb-2021383.13388.67375.62385.23385.2334,42,400
23-Feb-2021371.01389.99351.81388.16388.1655,58,200
22-Feb-2021408.50411.72390.60394.34394.3443,40,300
19-Feb-2021419.22425.99414.50417.26417.2621,95,000
18-Feb-2021426.75428.88414.00417.91417.9126,45,300
17-Feb-2021440.02441.20418.25429.42429.4240,06,500
16-Feb-2021438.80451.77436.70444.51444.5142,49,200
12-Feb-2021431.52435.00423.13433.11433.1120,75,300
11-Feb-2021433.99443.75429.51432.77432.7734,99,200
10-Feb-2021431.89441.22416.14431.00431.0047,38,300
09-Feb-2021411.70434.67410.31430.03430.0351,15,400
08-Feb-2021420.74422.00406.50410.81410.8137,31,500
05-Feb-2021387.86420.00387.86419.59419.5997,45,400
04-Feb-2021383.50390.00376.87389.98389.9825,28,100
03-Feb-2021395.79395.79379.00380.47380.4734,33,100
02-Feb-2021384.50394.89378.68391.84391.8437,80,100
01-Feb-2021369.00382.78368.13381.93381.9334,43,900
29-Jan-2021379.00385.91358.62372.07372.0739,59,000
28-Jan-2021368.00383.31363.86378.59378.5933,74,200
27-Jan-2021367.50384.25362.77370.74370.7445,57,500
26-Jan-2021391.08395.82372.20374.39374.3951,51,300
25-Jan-2021388.99398.80378.27391.83391.8351,78,100
22-Jan-2021380.99385.29376.38383.40383.4027,91,600
21-Jan-2021383.03387.21372.03382.81382.8151,80,800
20-Jan-2021399.11399.53378.32382.80382.8057,13,900
19-Jan-2021391.01396.77385.51393.87393.8757,09,400
15-Jan-2021397.71404.44382.07384.53384.531,27,99,500
14-Jan-2021371.00384.95370.50383.24383.2493,11,000
13-Jan-2021360.00384.23348.65364.63364.631,40,56,500
12-Jan-2021333.20358.90331.10356.81356.8189,72,500
11-Jan-2021344.98349.96336.85337.71337.7133,60,400
08-Jan-2021345.20350.00340.34349.61349.6150,09,200
07-Jan-2021346.00354.48341.60342.50342.5056,01,200
06-Jan-2021351.00352.94341.92344.41344.4171,24,600
05-Jan-2021360.39365.01349.00360.83360.8349,83,500
04-Jan-2021340.40363.09339.20359.98359.9885,98,300
31-Dec-2020351.77351.83336.10337.32337.3265,59,700
30-Dec-2020358.42358.70345.40353.40353.4054,74,500
29-Dec-2020350.66359.91350.13353.75353.7560,80,300
28-Dec-2020370.40373.28349.02351.39351.3994,54,800
24-Dec-2020383.88384.88375.00375.17375.1738,50,700
23-Dec-2020402.00402.60378.58383.88383.8895,54,400
22-Dec-2020408.50413.50396.50409.00409.0042,11,000
21-Dec-2020418.07427.76404.58408.97408.9785,57,400
18-Dec-2020403.80408.11398.25406.01406.0161,74,800
17-Dec-2020408.72409.03399.56401.62401.6237,92,500
16-Dec-2020400.49406.56393.46404.00404.0041,58,500
15-Dec-2020398.51410.32395.08399.43399.4351,44,700
14-Dec-2020388.95396.75376.68395.99395.9968,20,100
11-Dec-2020395.35397.34384.61397.01397.0146,77,400
10-Dec-2020382.73399.00380.27397.96397.9645,72,100
09-Dec-2020406.75409.99381.50385.36385.3689,56,700
08-Dec-2020408.87419.50406.75412.00412.0053,19,400
07-Dec-2020411.00416.80405.45407.85407.8544,27,300
04-Dec-2020409.26418.88408.19410.01410.0144,47,300
03-Dec-2020413.00419.17405.02413.54413.5463,06,700
02-Dec-2020399.00424.55394.57412.86412.861,09,62,800
01-Dec-2020434.72434.99401.72406.31406.312,09,16,100
30-Nov-2020485.70486.83460.00478.36478.361,66,46,500
27-Nov-2020453.99472.04449.00471.61471.6172,76,400
25-Nov-2020435.85448.48433.33443.72443.7287,63,700
24-Nov-2020421.51438.83420.01427.55427.5561,48,400
23-Nov-2020432.01436.51417.88430.28430.2884,86,000
20-Nov-2020418.55445.30415.56439.60439.601,25,86,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...