The closing price for Zoom Video Communications (ZM) in August 2019 was $91.67, on August 30, 2019. It was down 4.3% for the month. The latest price is $73.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2019 | $91.82 | $92.42 | $89.02 | $91.67 | 1,190,000 |
August 29 2019 | $91.50 | $92.68 | $90.70 | $90.87 | 851,970 |
August 28 2019 | $91.16 | $91.38 | $88.71 | $90.16 | 1,150,000 |
August 27 2019 | $92.60 | $93.69 | $90.44 | $91.73 | 890,670 |
August 26 2019 | $92.33 | $93.50 | $91.45 | $91.76 | 698,860 |
August 23 2019 | $93.14 | $94.13 | $90.41 | $91.63 | 1,370,000 |
August 22 2019 | $93.48 | $95.50 | $91.57 | $93.87 | 883,150 |
August 21 2019 | $92.86 | $94.18 | $92.35 | $93.01 | 760,430 |
August 20 2019 | $93.00 | $93.57 | $91.14 | $91.41 | 746,950 |
August 19 2019 | $94.18 | $96.20 | $92.89 | $93.17 | 1,230,000 |
August 16 2019 | $92.12 | $95.00 | $92.08 | $92.53 | 1,270,000 |
August 15 2019 | $92.77 | $93.44 | $89.69 | $90.64 | 1,090,000 |
August 14 2019 | $93.20 | $94.52 | $89.89 | $92.65 | 1,270,000 |
August 13 2019 | $92.06 | $96.22 | $92.06 | $95.45 | 1,170,000 |
August 12 2019 | $93.05 | $94.18 | $91.11 | $92.16 | 779,340 |
August 09 2019 | $94.79 | $95.49 | $93.31 | $94.20 | 802,310 |
August 08 2019 | $93.57 | $95.84 | $93.02 | $95.77 | 925,610 |
August 07 2019 | $89.02 | $93.16 | $88.02 | $92.45 | 996,130 |
August 06 2019 | $91.50 | $92.29 | $88.10 | $90.43 | 1,030,000 |
August 05 2019 | $90.70 | $91.19 | $87.29 | $89.69 | 1,770,000 |
August 02 2019 | $94.92 | $96.00 | $92.57 | $93.66 | 1,120,000 |
August 01 2019 | $95.75 | $98.66 | $93.80 | $95.10 | 1,530,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
