The closing price for Zoom Video Communications (ZM) in March 2020 was $146.12, on March 31, 2020. It was up 33.6% for the month. The latest price is $67.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2020 | $147.02 | $149.79 | $143.36 | $146.12 | 10,020,000 |
March 30 2020 | $160.76 | $161.69 | $147.20 | $150.88 | 15,760,000 |
March 27 2020 | $145.60 | $154.97 | $145.60 | $151.70 | 13,270,000 |
March 26 2020 | $140.44 | $146.60 | $138.28 | $141.15 | 9,280,000 |
March 25 2020 | $140.22 | $148.97 | $136.25 | $138.11 | 14,740,000 |
March 24 2020 | $154.00 | $154.00 | $134.00 | $135.18 | 22,400,000 |
March 23 2020 | $142.00 | $164.94 | $137.25 | $159.56 | 27,680,000 |
March 20 2020 | $129.00 | $135.98 | $124.00 | $130.55 | 13,870,000 |
March 19 2020 | $122.02 | $132.22 | $119.16 | $123.77 | 16,250,000 |
March 18 2020 | $111.02 | $119.00 | $108.91 | $118.71 | 13,590,000 |
March 17 2020 | $107.33 | $113.83 | $102.00 | $111.10 | 18,720,000 |
March 16 2020 | $105.00 | $119.87 | $103.20 | $107.86 | 17,210,000 |
March 13 2020 | $113.00 | $113.80 | $104.16 | $107.47 | 9,230,000 |
March 12 2020 | $106.25 | $113.87 | $104.39 | $109.47 | 12,100,000 |
March 11 2020 | $108.41 | $113.99 | $107.00 | $110.30 | 12,590,000 |
March 10 2020 | $113.80 | $113.80 | $105.00 | $108.49 | 10,240,000 |
March 09 2020 | $105.00 | $116.50 | $100.88 | $113.75 | 14,570,000 |
March 06 2020 | $119.65 | $122.00 | $107.00 | $114.32 | 22,980,000 |
March 05 2020 | $110.25 | $129.83 | $110.00 | $125.00 | 28,150,000 |
March 04 2020 | $118.51 | $119.97 | $113.11 | $116.80 | 12,100,000 |
March 03 2020 | $114.55 | $119.20 | $112.11 | $117.47 | 11,030,000 |
March 02 2020 | $109.35 | $114.50 | $102.50 | $113.11 | 10,160,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
