The average closing price for Zoom Video Communications (ZM) in 2022 was $102.99. It was down 63.3% for the year. The latest price is $82.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $66.55 | $67.82 | $66.36 | $67.74 | 1,870,000 |
December 29 2022 | $66.28 | $68.35 | $66.18 | $68.00 | 2,130,000 |
December 28 2022 | $65.25 | $66.85 | $64.77 | $65.36 | 2,300,000 |
December 27 2022 | $64.75 | $66.18 | $63.55 | $65.46 | 3,570,000 |
December 23 2022 | $65.61 | $66.66 | $65.01 | $65.89 | 2,210,000 |
December 22 2022 | $68.37 | $68.58 | $64.83 | $65.94 | 4,170,000 |
December 21 2022 | $68.71 | $70.96 | $67.88 | $69.93 | 3,250,000 |
December 20 2022 | $68.45 | $70.34 | $67.92 | $68.56 | 2,930,000 |
December 19 2022 | $69.41 | $70.25 | $68.85 | $69.09 | 3,150,000 |
December 16 2022 | $69.82 | $70.79 | $69.55 | $69.86 | 4,700,000 |
December 15 2022 | $71.68 | $72.31 | $69.81 | $70.20 | 3,690,000 |
December 14 2022 | $73.65 | $75.08 | $72.03 | $73.22 | 3,570,000 |
December 13 2022 | $77.53 | $79.38 | $73.01 | $74.05 | 4,010,000 |
December 12 2022 | $70.91 | $73.72 | $70.11 | $73.69 | 2,830,000 |
December 09 2022 | $72.33 | $73.74 | $71.85 | $72.16 | 2,190,000 |
December 08 2022 | $70.12 | $72.41 | $68.88 | $72.36 | 3,030,000 |
December 07 2022 | $71.25 | $71.46 | $69.74 | $69.87 | 3,390,000 |
December 06 2022 | $72.79 | $73.00 | $70.88 | $71.47 | 2,650,000 |
December 05 2022 | $74.26 | $75.22 | $72.54 | $72.90 | 2,930,000 |
December 02 2022 | $74.58 | $76.36 | $73.85 | $74.31 | 3,300,000 |
December 01 2022 | $75.89 | $81.69 | $75.86 | $77.43 | 4,780,000 |
November 30 2022 | $70.76 | $75.44 | $69.54 | $75.43 | 6,210,000 |
November 29 2022 | $71.66 | $72.62 | $70.29 | $70.57 | 4,880,000 |
November 28 2022 | $74.72 | $76.50 | $71.30 | $71.59 | 6,250,000 |
November 25 2022 | $75.31 | $76.99 | $74.83 | $75.40 | 2,660,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
