The closing price for Zoom Video Communications (ZM) in January 2022 was $154.28, on January 31, 2022. It was down 16.4% for the month. The latest price is $82.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $146.67 | $154.34 | $145.90 | $154.28 | 4,960,000 |
January 28 2022 | $137.58 | $143.89 | $134.70 | $143.81 | 3,680,000 |
January 27 2022 | $143.60 | $143.81 | $136.17 | $136.81 | 3,580,000 |
January 26 2022 | $150.03 | $152.00 | $138.89 | $140.33 | 4,890,000 |
January 25 2022 | $150.00 | $152.14 | $142.12 | $145.89 | 5,120,000 |
January 24 2022 | $141.68 | $153.24 | $138.91 | $152.95 | 8,240,000 |
January 21 2022 | $153.98 | $156.91 | $147.11 | $147.66 | 5,720,000 |
January 20 2022 | $159.55 | $163.48 | $155.65 | $155.81 | 3,710,000 |
January 19 2022 | $158.65 | $162.99 | $156.94 | $157.23 | 3,310,000 |
January 18 2022 | $156.32 | $162.98 | $156.00 | $157.70 | 4,360,000 |
January 14 2022 | $161.42 | $164.89 | $156.88 | $159.72 | 4,700,000 |
January 13 2022 | $170.10 | $170.39 | $162.00 | $162.10 | 4,610,000 |
January 12 2022 | $177.00 | $179.90 | $169.70 | $170.65 | 2,700,000 |
January 11 2022 | $172.15 | $178.88 | $169.45 | $175.97 | 2,410,000 |
January 10 2022 | $169.32 | $173.23 | $164.90 | $172.56 | 3,500,000 |
January 07 2022 | $176.05 | $180.67 | $170.72 | $171.60 | 3,090,000 |
January 06 2022 | $173.09 | $181.88 | $171.23 | $176.33 | 4,000,000 |
January 05 2022 | $175.98 | $183.67 | $174.29 | $174.88 | 3,770,000 |
January 04 2022 | $183.32 | $183.55 | $172.10 | $179.85 | 5,270,000 |
January 03 2022 | $184.44 | $184.91 | $177.24 | $184.26 | 3,180,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
