The closing price for Zoom Video Communications (ZM) this year is $87.29, yesterday. It is up 5.8% for the year. The latest price is $87.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2025 | $86.96 | $87.95 | $86.15 | $87.29 | 1,675,939 |
January 29 2025 | $88.13 | $88.40 | $86.37 | $87.20 | 2,198,555 |
January 28 2025 | $82.45 | $88.90 | $82.36 | $88.64 | 4,969,500 |
January 27 2025 | $79.19 | $82.28 | $78.78 | $82.00 | 2,232,522 |
January 24 2025 | $80.75 | $82.31 | $79.99 | $80.17 | 2,100,000 |
January 23 2025 | $79.27 | $80.03 | $76.38 | $80.01 | 3,526,400 |
January 22 2025 | $79.04 | $79.36 | $78.07 | $79.28 | 2,287,900 |
January 21 2025 | $78.79 | $79.21 | $77.60 | $78.54 | 2,470,800 |
January 17 2025 | $80.04 | $80.21 | $78.01 | $78.07 | 2,923,900 |
January 16 2025 | $80.30 | $80.47 | $79.27 | $79.44 | 1,803,100 |
January 15 2025 | $80.12 | $80.82 | $79.36 | $80.26 | 2,045,700 |
January 14 2025 | $79.68 | $80.24 | $78.53 | $79.20 | 1,537,500 |
January 13 2025 | $78.53 | $79.72 | $78.53 | $78.82 | 1,885,000 |
January 10 2025 | $78.58 | $79.82 | $78.02 | $79.46 | 2,750,300 |
January 08 2025 | $80.12 | $80.66 | $78.86 | $79.90 | 2,850,700 |
January 07 2025 | $83.80 | $84.03 | $80.12 | $80.45 | 2,150,040 |
January 06 2025 | $83.17 | $84.19 | $82.00 | $82.34 | 2,425,896 |
January 03 2025 | $81.43 | $82.78 | $81.40 | $82.70 | 1,639,700 |
January 02 2025 | $82.51 | $82.79 | $80.88 | $81.58 | 1,774,100 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
