The closing price for Zoom Video Communications (ZM) in March 2021 was $321.29, on March 31, 2021. It was down 17.3% for the month. The latest price is $67.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $315.23 | $325.74 | $311.13 | $321.29 | 2,770,000 |
March 30 2021 | $305.00 | $314.88 | $302.32 | $313.19 | 2,840,000 |
March 29 2021 | $317.07 | $322.97 | $305.78 | $308.39 | 3,040,000 |
March 26 2021 | $312.89 | $320.00 | $306.75 | $319.95 | 3,220,000 |
March 25 2021 | $310.95 | $320.63 | $308.31 | $314.85 | 3,560,000 |
March 24 2021 | $338.68 | $339.99 | $314.35 | $314.96 | 4,920,000 |
March 23 2021 | $330.00 | $347.40 | $329.35 | $339.76 | 5,720,000 |
March 22 2021 | $329.45 | $333.89 | $327.01 | $328.50 | 2,950,000 |
March 19 2021 | $316.83 | $327.98 | $313.63 | $326.26 | 4,980,000 |
March 18 2021 | $330.00 | $330.33 | $316.00 | $316.32 | 5,450,000 |
March 17 2021 | $328.57 | $340.54 | $322.66 | $336.65 | 3,590,000 |
March 16 2021 | $351.99 | $355.49 | $333.69 | $335.08 | 3,330,000 |
March 15 2021 | $347.08 | $351.56 | $343.50 | $350.00 | 1,990,000 |
March 12 2021 | $342.01 | $350.44 | $338.43 | $346.39 | 2,960,000 |
March 11 2021 | $347.99 | $357.40 | $338.80 | $355.17 | 3,920,000 |
March 10 2021 | $347.99 | $355.69 | $333.01 | $336.03 | 4,730,000 |
March 09 2021 | $331.95 | $343.58 | $320.80 | $342.11 | 5,710,000 |
March 08 2021 | $334.99 | $339.35 | $309.00 | $310.93 | 6,900,000 |
March 05 2021 | $345.39 | $347.75 | $314.38 | $337.43 | 8,260,000 |
March 04 2021 | $347.80 | $358.30 | $333.00 | $343.09 | 10,330,000 |
March 03 2021 | $383.00 | $383.25 | $339.00 | $341.57 | 15,530,000 |
March 02 2021 | $439.60 | $440.00 | $371.82 | $372.79 | 18,160,000 |
March 01 2021 | $388.66 | $416.20 | $387.01 | $409.66 | 10,040,000 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.