The highest closing price for Zoom Video Communications (ZM) last month was $87.05, on December 12. It was down 1.1% for the month. The latest price is $79.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $83.00 | $83.01 | $81.27 | $81.61 | 1,952,400 |
December 30 2024 | $82.78 | $83.22 | $81.60 | $82.73 | 1,476,500 |
December 27 2024 | $85.20 | $85.50 | $82.72 | $83.82 | 2,140,300 |
December 26 2024 | $85.16 | $86.14 | $84.85 | $85.44 | 1,980,600 |
December 24 2024 | $85.00 | $86.00 | $84.82 | $85.67 | 902,900 |
December 23 2024 | $85.25 | $85.74 | $84.41 | $85.27 | 2,377,000 |
December 20 2024 | $83.20 | $86.10 | $82.86 | $85.60 | 5,090,800 |
December 19 2024 | $84.63 | $85.33 | $83.65 | $84.05 | 3,662,500 |
December 18 2024 | $84.90 | $85.78 | $81.62 | $82.05 | 2,796,700 |
December 17 2024 | $83.16 | $84.70 | $82.55 | $84.60 | 2,517,500 |
December 16 2024 | $84.06 | $84.64 | $83.22 | $83.80 | 2,646,600 |
December 13 2024 | $86.81 | $87.30 | $83.38 | $83.79 | 2,627,100 |
December 12 2024 | $85.68 | $87.28 | $85.43 | $87.05 | 2,103,600 |
December 11 2024 | $84.15 | $86.80 | $83.93 | $86.59 | 3,501,100 |
December 10 2024 | $84.76 | $85.50 | $83.46 | $83.83 | 3,744,000 |
December 09 2024 | $85.88 | $87.72 | $85.51 | $85.58 | 3,518,600 |
December 06 2024 | $83.76 | $86.75 | $83.76 | $86.22 | 3,359,200 |
December 05 2024 | $83.99 | $85.12 | $83.31 | $83.36 | 2,173,400 |
December 04 2024 | $82.90 | $84.14 | $82.28 | $83.65 | 3,143,700 |
December 03 2024 | $82.64 | $82.99 | $81.76 | $82.63 | 2,303,200 |
December 02 2024 | $82.50 | $84.88 | $82.17 | $83.11 | 2,943,900 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
