The highest closing price for Zoom Video Communications (ZM) last month was $71.90, on August 27. It was up 14.3% for the month. The latest price is $66.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $69.97 | $70.28 | $68.80 | $69.08 | 5,144,500 |
August 29 2024 | $70.81 | $71.15 | $69.90 | $69.94 | 2,759,900 |
August 28 2024 | $71.75 | $72.34 | $70.04 | $70.69 | 4,479,000 |
August 27 2024 | $71.50 | $72.33 | $70.92 | $71.90 | 4,605,700 |
August 26 2024 | $70.09 | $72.36 | $70.00 | $71.32 | 6,547,300 |
August 23 2024 | $68.15 | $70.86 | $68.02 | $70.14 | 10,683,900 |
August 22 2024 | $61.82 | $68.28 | $60.71 | $68.04 | 22,168,500 |
August 21 2024 | $59.62 | $60.26 | $59.35 | $60.23 | 7,107,300 |
August 20 2024 | $59.61 | $59.97 | $58.78 | $59.13 | 2,224,200 |
August 19 2024 | $58.50 | $59.87 | $58.49 | $59.82 | 2,679,700 |
August 16 2024 | $57.52 | $58.26 | $57.23 | $58.07 | 1,735,000 |
August 15 2024 | $57.73 | $58.14 | $57.51 | $57.85 | 3,151,800 |
August 14 2024 | $56.41 | $57.06 | $56.12 | $57.00 | 1,615,900 |
August 13 2024 | $55.49 | $56.67 | $55.28 | $56.65 | 2,494,900 |
August 12 2024 | $56.35 | $56.50 | $55.06 | $55.32 | 2,357,200 |
August 09 2024 | $56.17 | $56.53 | $55.55 | $56.38 | 1,742,400 |
August 08 2024 | $56.36 | $56.57 | $56.00 | $56.21 | 2,311,500 |
August 07 2024 | $56.49 | $57.43 | $55.62 | $55.72 | 2,838,300 |
August 06 2024 | $55.88 | $56.68 | $55.61 | $55.83 | 3,303,500 |
August 05 2024 | $56.63 | $56.87 | $55.60 | $55.63 | 3,765,300 |
August 02 2024 | $58.09 | $58.87 | $57.32 | $58.49 | 2,365,100 |
August 01 2024 | $60.44 | $60.79 | $58.84 | $58.97 | 2,449,900 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
