The closing price for Zoom Video Communications (ZM) last month was $73.77, on Monday. It was down 1.1% for the month. The latest price is $70.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $73.66 | $73.84 | $71.90 | $73.77 | 1,961,570 |
March 28 2025 | $76.27 | $76.56 | $74.27 | $74.84 | 1,515,300 |
March 27 2025 | $77.93 | $78.00 | $76.57 | $76.78 | 1,722,700 |
March 26 2025 | $78.45 | $78.45 | $77.13 | $77.78 | 1,314,400 |
March 25 2025 | $78.37 | $79.45 | $77.88 | $78.13 | 1,586,600 |
March 24 2025 | $76.91 | $78.30 | $76.82 | $78.20 | 1,970,000 |
March 21 2025 | $75.55 | $76.36 | $75.20 | $75.97 | 6,268,800 |
March 20 2025 | $75.61 | $76.91 | $75.60 | $76.03 | 1,470,900 |
March 19 2025 | $75.98 | $77.25 | $75.74 | $76.26 | 1,690,000 |
March 18 2025 | $74.08 | $75.75 | $74.04 | $75.45 | 1,728,700 |
March 17 2025 | $74.51 | $75.87 | $74.23 | $75.16 | 1,773,800 |
March 14 2025 | $72.81 | $74.91 | $72.79 | $74.20 | 2,192,100 |
March 13 2025 | $73.54 | $73.71 | $71.66 | $72.23 | 2,033,500 |
March 12 2025 | $74.28 | $74.67 | $72.79 | $73.95 | 1,941,900 |
March 11 2025 | $73.50 | $74.87 | $72.74 | $73.15 | 2,773,000 |
March 10 2025 | $75.71 | $75.85 | $73.04 | $73.47 | 3,222,100 |
March 07 2025 | $75.00 | $76.56 | $74.13 | $75.98 | 3,303,900 |
March 06 2025 | $75.31 | $77.35 | $74.64 | $75.48 | 3,075,700 |
March 05 2025 | $74.72 | $75.70 | $73.97 | $75.60 | 2,614,900 |
March 04 2025 | $73.96 | $75.84 | $72.89 | $74.93 | 3,720,500 |
March 03 2025 | $74.58 | $75.86 | $73.92 | $74.31 | 3,286,500 |
Daily pricing data for Zoom Video Communications dates back to 4/18/2019, and may be incomplete.
