The closing price for Zoom Video Communications (ZM) in June 2019 was $88.79, on June 28, 2019. It was up 11% for the month. The latest price is $82.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $91.76 | $92.20 | $87.25 | $88.79 | 3,230,000 |
June 27 2019 | $89.70 | $92.33 | $87.80 | $90.27 | 3,020,000 |
June 26 2019 | $87.92 | $89.08 | $84.61 | $86.33 | 2,680,000 |
June 25 2019 | $89.43 | $91.50 | $84.63 | $85.03 | 3,750,000 |
June 24 2019 | $100.85 | $101.50 | $88.88 | $89.41 | 6,010,000 |
June 21 2019 | $101.42 | $101.53 | $97.82 | $100.47 | 2,970,000 |
June 20 2019 | $105.01 | $107.34 | $101.62 | $102.30 | 2,460,000 |
June 19 2019 | $100.49 | $104.44 | $98.63 | $102.39 | 2,590,000 |
June 18 2019 | $100.39 | $102.00 | $97.51 | $99.64 | 2,270,000 |
June 17 2019 | $101.00 | $102.45 | $97.00 | $98.11 | 2,130,000 |
June 14 2019 | $100.47 | $104.57 | $99.25 | $100.29 | 1,890,000 |
June 13 2019 | $105.10 | $105.17 | $98.55 | $100.95 | 3,190,000 |
June 12 2019 | $94.60 | $104.19 | $94.00 | $102.77 | 3,160,000 |
June 11 2019 | $101.00 | $101.20 | $91.57 | $94.87 | 4,370,000 |
June 10 2019 | $98.51 | $105.98 | $96.00 | $102.00 | 4,850,000 |
June 07 2019 | $93.66 | $98.89 | $92.50 | $94.05 | 9,490,000 |
June 06 2019 | $77.40 | $79.75 | $77.03 | $79.43 | 3,020,000 |
June 05 2019 | $80.14 | $80.60 | $76.24 | $78.04 | 1,300,000 |
June 04 2019 | $78.20 | $78.88 | $76.62 | $78.74 | 1,130,000 |
June 03 2019 | $80.00 | $81.94 | $75.65 | $75.90 | 1,570,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
