The highest closing price for Zoom Video Communications (ZM) last month was $75.50, on October 29. It was up 7.4% for the month. The latest price is $89.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $74.67 | $75.51 | $74.63 | $74.74 | 1,723,100 |
October 30 2024 | $75.39 | $75.83 | $74.73 | $74.78 | 2,008,600 |
October 29 2024 | $73.85 | $75.96 | $73.65 | $75.50 | 3,571,200 |
October 28 2024 | $72.93 | $74.16 | $72.68 | $73.85 | 2,129,800 |
October 25 2024 | $72.78 | $73.75 | $72.61 | $72.63 | 2,073,300 |
October 24 2024 | $72.74 | $73.99 | $72.36 | $72.66 | 2,926,700 |
October 23 2024 | $72.01 | $73.18 | $71.76 | $72.54 | 2,654,300 |
October 22 2024 | $72.00 | $73.12 | $71.71 | $72.22 | 2,710,100 |
October 21 2024 | $70.27 | $72.36 | $70.20 | $72.17 | 2,805,100 |
October 18 2024 | $70.39 | $70.74 | $70.15 | $70.52 | 1,444,800 |
October 17 2024 | $69.42 | $70.33 | $68.72 | $70.20 | 1,939,800 |
October 16 2024 | $68.22 | $69.09 | $68.05 | $68.93 | 1,954,100 |
October 15 2024 | $67.74 | $68.73 | $67.66 | $68.42 | 2,735,300 |
October 14 2024 | $70.98 | $71.07 | $67.65 | $67.89 | 3,658,200 |
October 11 2024 | $70.71 | $71.45 | $70.50 | $70.68 | 2,967,300 |
October 10 2024 | $69.51 | $71.37 | $69.36 | $70.85 | 4,969,600 |
October 09 2024 | $68.12 | $70.34 | $68.12 | $69.97 | 4,297,200 |
October 08 2024 | $68.30 | $68.62 | $66.98 | $68.32 | 2,497,000 |
October 07 2024 | $69.09 | $69.30 | $67.82 | $68.16 | 2,110,700 |
October 04 2024 | $68.00 | $68.69 | $67.58 | $68.66 | 1,875,300 |
October 03 2024 | $67.27 | $67.58 | $66.87 | $67.21 | 1,633,300 |
October 02 2024 | $68.33 | $68.49 | $67.51 | $67.61 | 1,786,600 |
October 01 2024 | $69.61 | $69.92 | $68.21 | $68.64 | 1,930,600 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
