The average closing price for Zoom Video Communications (ZM) in March 2022 was $112.60. It was down 8.8% for the month. The latest price is $75.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $122.75 | $122.81 | $117.16 | $117.23 | 2,900,000 |
March 30 2022 | $124.26 | $127.37 | $121.23 | $122.39 | 3,990,000 |
March 29 2022 | $119.98 | $126.53 | $119.98 | $126.26 | 4,760,000 |
March 28 2022 | $114.87 | $118.31 | $113.63 | $117.45 | 3,290,000 |
March 25 2022 | $117.13 | $117.58 | $112.45 | $113.93 | 4,220,000 |
March 24 2022 | $117.35 | $117.78 | $113.97 | $117.75 | 3,330,000 |
March 23 2022 | $117.21 | $120.27 | $115.95 | $116.81 | 3,440,000 |
March 22 2022 | $116.01 | $122.24 | $115.40 | $119.80 | 5,000,000 |
March 21 2022 | $115.01 | $119.89 | $113.35 | $116.87 | 5,940,000 |
March 18 2022 | $109.49 | $117.84 | $109.21 | $116.28 | 8,520,000 |
March 17 2022 | $106.46 | $111.33 | $105.00 | $111.29 | 4,970,000 |
March 16 2022 | $100.55 | $106.88 | $100.17 | $106.84 | 8,000,000 |
March 15 2022 | $96.09 | $100.60 | $95.26 | $98.97 | 7,000,000 |
March 14 2022 | $97.50 | $102.16 | $94.51 | $94.64 | 6,720,000 |
March 11 2022 | $103.48 | $103.49 | $97.90 | $98.12 | 6,450,000 |
March 10 2022 | $105.83 | $106.90 | $101.06 | $103.33 | 5,030,000 |
March 09 2022 | $111.84 | $111.84 | $108.06 | $109.08 | 6,430,000 |
March 08 2022 | $106.67 | $114.29 | $105.00 | $108.49 | 5,580,000 |
March 07 2022 | $111.13 | $115.24 | $107.72 | $107.88 | 6,240,000 |
March 04 2022 | $114.10 | $116.19 | $108.43 | $108.94 | 6,230,000 |
March 03 2022 | $122.00 | $122.06 | $111.95 | $113.11 | 6,210,000 |
March 02 2022 | $122.25 | $122.89 | $114.52 | $121.61 | 7,220,000 |
March 01 2022 | $128.57 | $136.00 | $122.13 | $122.78 | 11,540,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
