NasdaqGS - Nasdaq Real Time Price USD

Zoom Communications Inc. (ZM)

Compare
79.42
-0.48
(-0.60%)
As of 11:53:07 AM EST. Market Open.
Currency in USD
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 78.47 79.42 78.03 79.42 79.42 1,245,873
Jan 8, 2025 80.12 80.66 78.86 79.90 79.90 2,850,700
Jan 7, 2025 83.80 84.03 80.12 80.45 80.45 2,150,000
Jan 6, 2025 83.17 84.19 82.00 82.34 82.34 2,425,600
Jan 3, 2025 81.43 82.78 81.40 82.70 82.70 1,639,700
Jan 2, 2025 82.51 82.79 80.88 81.58 81.58 1,774,100
Dec 31, 2024 83.00 83.00 81.27 81.61 81.61 1,952,400
Dec 30, 2024 82.78 83.22 81.60 82.73 82.73 1,476,500
Dec 27, 2024 85.20 85.50 82.72 83.82 83.82 2,140,300
Dec 26, 2024 85.16 86.14 84.85 85.44 85.44 1,980,600
Dec 24, 2024 85.00 86.00 84.82 85.67 85.67 902,900
Dec 23, 2024 85.25 85.74 84.41 85.27 85.27 2,377,000
Dec 20, 2024 83.20 86.10 82.86 85.60 85.60 5,090,800
Dec 19, 2024 84.63 85.33 83.65 84.05 84.05 3,662,500
Dec 18, 2024 84.90 85.78 81.62 82.05 82.05 2,796,700
Dec 17, 2024 83.16 84.70 82.55 84.60 84.60 2,517,500
Dec 16, 2024 84.06 84.64 83.22 83.80 83.80 2,646,600
Dec 13, 2024 86.81 87.30 83.38 83.79 83.79 2,627,100
Dec 12, 2024 85.68 87.28 85.43 87.05 87.05 2,103,600
Dec 11, 2024 84.15 86.80 83.93 86.59 86.59 3,501,100
Dec 10, 2024 84.76 85.50 83.46 83.83 83.83 3,744,000
Dec 9, 2024 85.88 87.72 85.50 85.58 85.58 3,518,600
Dec 6, 2024 83.76 86.75 83.76 86.22 86.22 3,359,200
Dec 5, 2024 83.99 85.12 83.31 83.36 83.36 2,173,400
Dec 4, 2024 82.90 84.14 82.28 83.65 83.65 3,143,700
Dec 3, 2024 82.64 82.99 81.76 82.63 82.63 2,303,200
Dec 2, 2024 82.50 84.88 82.17 83.11 83.11 2,943,900
Nov 29, 2024 84.80 85.65 82.34 82.69 82.69 3,233,900
Nov 27, 2024 84.09 85.80 83.78 85.36 85.36 5,212,300
Nov 26, 2024 84.02 85.00 81.22 83.41 83.41 12,886,600
Nov 25, 2024 88.30 92.80 88.21 89.03 89.03 17,383,600
Nov 22, 2024 81.40 86.00 81.40 85.88 85.88 5,636,100
Nov 21, 2024 78.96 81.65 78.90 81.20 81.20 3,962,000
Nov 20, 2024 77.88 79.24 77.88 78.86 78.86 2,318,000
Nov 19, 2024 78.82 79.03 77.50 77.75 77.75 4,138,400
Nov 18, 2024 81.21 81.21 78.88 78.93 78.93 4,177,200
Nov 15, 2024 81.52 81.98 80.92 81.14 81.14 2,234,600
Nov 14, 2024 84.87 84.89 82.40 82.63 82.63 2,906,200
Nov 13, 2024 86.51 87.14 84.65 85.04 85.04 2,729,000
Nov 12, 2024 84.73 87.10 84.07 86.32 86.32 3,943,000
Nov 11, 2024 81.87 86.23 81.83 85.58 85.58 5,447,400
Nov 8, 2024 80.52 81.57 80.21 81.46 81.46 2,839,800
Nov 7, 2024 79.69 80.47 78.54 80.19 80.19 2,288,300
Nov 6, 2024 78.20 80.35 78.16 79.69 79.69 3,880,300
Nov 5, 2024 75.79 77.85 75.72 77.75 77.75 2,568,400
Nov 4, 2024 75.53 75.97 74.52 75.54 75.54 1,551,100
Nov 1, 2024 74.69 76.03 74.58 75.60 75.60 1,973,300
Oct 31, 2024 74.67 75.51 74.63 74.74 74.74 1,723,100
Oct 30, 2024 75.39 75.83 74.73 74.78 74.78 2,008,600
Oct 29, 2024 73.85 75.96 73.65 75.50 75.50 3,571,200
Oct 28, 2024 72.93 74.16 72.68 73.85 73.85 2,129,800
Oct 25, 2024 72.78 73.75 72.61 72.63 72.63 2,073,300
Oct 24, 2024 72.74 73.99 72.36 72.66 72.66 2,926,700
Oct 23, 2024 72.01 73.18 71.76 72.54 72.54 2,654,300
Oct 22, 2024 72.00 73.12 71.71 72.22 72.22 2,710,100
Oct 21, 2024 70.27 72.36 70.20 72.17 72.17 2,805,100
Oct 18, 2024 70.39 70.74 70.15 70.52 70.52 1,444,800
Oct 17, 2024 69.42 70.32 68.72 70.20 70.20 1,939,800
Oct 16, 2024 68.22 69.09 68.05 68.93 68.93 1,954,100
Oct 15, 2024 67.74 68.73 67.66 68.42 68.42 2,735,300
Oct 14, 2024 70.98 71.07 67.64 67.89 67.89 3,658,200
Oct 11, 2024 70.71 71.45 70.50 70.68 70.68 2,967,300
Oct 10, 2024 69.51 71.37 69.36 70.85 70.85 4,969,600
Oct 9, 2024 68.12 70.34 68.12 69.97 69.97 4,297,200
Oct 8, 2024 68.30 68.62 66.98 68.32 68.32 2,497,000
Oct 7, 2024 69.09 69.30 67.82 68.16 68.16 2,110,700
Oct 4, 2024 68.00 68.69 67.58 68.66 68.66 1,875,300
Oct 3, 2024 67.27 67.58 66.87 67.21 67.21 1,633,300
Oct 2, 2024 68.33 68.49 67.50 67.61 67.61 1,786,600
Oct 1, 2024 69.61 69.92 68.21 68.64 68.64 1,930,600
Sep 30, 2024 69.48 70.33 69.30 69.74 69.74 2,024,600
Sep 27, 2024 69.01 69.59 68.72 69.55 69.55 1,417,500
Sep 26, 2024 68.43 69.35 68.13 68.90 68.90 2,018,900
Sep 25, 2024 68.96 69.36 67.79 67.95 67.95 2,479,900
Sep 24, 2024 69.41 70.17 68.65 69.43 69.43 2,294,700
Sep 23, 2024 67.66 68.96 67.51 68.79 68.79 2,526,600
Sep 20, 2024 66.89 67.58 66.76 67.53 67.53 4,368,500
Sep 19, 2024 67.06 67.65 66.72 66.91 66.91 1,908,000
Sep 18, 2024 67.78 67.90 65.91 66.04 66.04 2,571,700
Sep 17, 2024 68.12 68.55 67.70 68.11 68.11 2,305,000
Sep 16, 2024 67.47 68.57 67.39 67.62 67.62 4,054,700
Sep 13, 2024 66.51 67.99 66.44 67.59 67.59 2,061,800
Sep 12, 2024 67.47 67.50 65.98 66.55 66.55 2,184,400
Sep 11, 2024 66.61 67.58 66.26 67.30 67.30 3,516,700
Sep 10, 2024 66.87 66.88 65.87 66.70 66.70 3,476,000
Sep 9, 2024 66.96 67.56 66.44 66.59 66.59 2,780,700
Sep 6, 2024 67.93 68.56 66.60 67.18 67.18 2,797,500
Sep 5, 2024 68.09 68.81 67.07 67.23 67.23 2,638,000
Sep 4, 2024 68.54 69.23 68.00 68.19 68.19 2,896,500
Sep 3, 2024 69.08 70.41 68.61 68.83 68.83 3,316,400
Aug 30, 2024 69.97 70.28 68.80 69.08 69.08 5,144,500
Aug 29, 2024 70.81 71.15 69.90 69.94 69.94 2,759,900
Aug 28, 2024 71.75 72.34 70.04 70.69 70.69 4,479,000
Aug 27, 2024 71.50 72.33 70.92 71.90 71.90 4,605,700
Aug 26, 2024 70.09 72.36 70.00 71.32 71.32 6,547,300
Aug 23, 2024 68.15 70.86 68.02 70.14 70.14 10,683,900
Aug 22, 2024 61.81 68.28 60.71 68.04 68.04 22,168,500
Aug 21, 2024 59.62 60.26 59.35 60.23 60.23 7,107,300
Aug 20, 2024 59.61 59.97 58.78 59.13 59.13 2,224,200
Aug 19, 2024 58.50 59.87 58.49 59.82 59.82 2,679,700
Aug 16, 2024 57.52 58.26 57.23 58.07 58.07 1,735,000
Aug 15, 2024 57.73 58.14 57.51 57.85 57.85 3,151,800
Aug 14, 2024 56.41 57.06 56.12 57.00 57.00 1,615,900
Aug 13, 2024 55.49 56.67 55.28 56.65 56.65 2,494,900
Aug 12, 2024 56.35 56.50 55.06 55.32 55.32 2,357,200
Aug 9, 2024 56.17 56.53 55.55 56.38 56.38 1,742,400
Aug 8, 2024 56.36 56.57 56.00 56.21 56.21 2,311,500
Aug 7, 2024 56.49 57.43 55.62 55.72 55.72 2,838,300
Aug 6, 2024 55.88 56.68 55.61 55.83 55.83 3,303,500
Aug 5, 2024 56.63 56.87 55.60 55.63 55.63 3,765,300
Aug 2, 2024 58.09 58.87 57.32 58.49 58.49 2,365,100
Aug 1, 2024 60.44 60.79 58.84 58.97 58.97 2,449,900
Jul 31, 2024 61.45 62.22 60.29 60.40 60.40 3,187,500
Jul 30, 2024 60.21 61.26 59.92 61.05 61.05 1,805,300
Jul 29, 2024 60.41 60.62 59.96 60.32 60.32 1,636,500
Jul 26, 2024 59.92 60.65 59.59 60.09 60.09 1,906,300
Jul 25, 2024 58.29 60.48 57.98 59.61 59.61 3,238,900
Jul 24, 2024 59.23 59.65 58.00 58.16 58.16 2,495,100
Jul 23, 2024 58.47 59.92 58.47 59.42 59.42 2,466,300
Jul 22, 2024 59.13 59.25 58.13 58.64 58.64 1,985,500
Jul 19, 2024 58.83 59.09 58.27 58.87 58.87 1,857,400
Jul 18, 2024 59.00 59.74 58.79 59.15 59.15 2,342,500
Jul 17, 2024 58.89 59.38 58.63 59.10 59.10 2,352,300
Jul 16, 2024 58.25 59.19 58.12 59.16 59.16 2,449,600
Jul 15, 2024 57.64 59.03 57.47 58.33 58.33 3,053,100
Jul 12, 2024 56.61 57.73 56.48 57.58 57.58 3,438,000
Jul 11, 2024 56.06 57.39 56.06 56.60 56.60 3,515,300
Jul 10, 2024 56.70 57.05 55.78 56.00 56.00 4,015,100
Jul 9, 2024 57.15 57.68 56.74 56.88 56.88 3,946,200
Jul 8, 2024 58.19 58.32 57.23 57.40 57.40 2,882,500
Jul 5, 2024 58.69 58.91 58.22 58.26 58.26 1,958,100
Jul 3, 2024 58.27 58.78 58.17 58.63 58.63 1,415,900
Jul 2, 2024 59.37 59.86 58.29 58.34 58.34 1,922,400
Jul 1, 2024 59.10 59.41 58.83 59.21 59.21 1,937,900
Jun 28, 2024 58.67 59.68 58.55 59.19 59.19 3,749,400
Jun 27, 2024 57.41 58.51 56.95 58.47 58.47 4,181,500
Jun 26, 2024 57.79 57.95 57.28 57.54 57.54 2,541,000
Jun 25, 2024 57.71 58.30 57.37 57.79 57.79 2,455,400
Jun 24, 2024 58.61 58.90 57.44 57.81 57.81 3,511,100
Jun 21, 2024 58.00 59.20 57.76 58.88 58.88 9,509,900
Jun 20, 2024 56.12 58.37 55.63 58.31 58.31 4,351,000
Jun 18, 2024 57.13 57.31 56.09 56.21 56.21 3,217,800
Jun 17, 2024 57.40 57.57 56.40 56.95 56.95 4,355,900
Jun 14, 2024 57.93 58.16 57.33 57.74 57.74 3,014,700
Jun 13, 2024 60.26 60.50 57.93 57.94 57.94 4,662,600
Jun 12, 2024 63.49 63.50 60.35 60.52 60.52 3,725,000
Jun 11, 2024 62.99 63.23 61.71 62.85 62.85 1,963,900
Jun 10, 2024 62.43 63.32 62.42 62.96 62.96 3,631,500
Jun 7, 2024 62.78 63.44 62.58 62.84 62.84 2,514,300
Jun 6, 2024 62.00 63.78 61.90 63.11 63.11 3,201,400
Jun 5, 2024 61.78 62.45 61.63 62.09 62.09 2,566,400
Jun 4, 2024 61.60 62.10 61.32 61.53 61.53 2,063,800
Jun 3, 2024 61.80 62.49 61.47 61.73 61.73 2,873,300
May 31, 2024 60.65 61.42 60.20 61.34 61.34 4,489,100
May 30, 2024 61.35 61.58 60.10 60.53 60.53 3,402,300
May 29, 2024 61.42 61.89 61.21 61.36 61.36 2,351,100
May 28, 2024 62.96 63.09 61.70 62.06 62.06 2,994,000
May 24, 2024 62.17 63.45 62.17 63.01 63.01 7,322,100
May 23, 2024 64.64 64.68 62.19 62.42 62.42 3,007,500
May 22, 2024 64.00 65.20 63.55 64.38 64.38 2,986,200
May 21, 2024 62.81 65.40 62.61 63.86 63.86 8,015,200
May 20, 2024 64.12 64.50 63.57 64.09 64.09 6,125,600
May 17, 2024 63.61 64.18 63.52 64.16 64.16 3,152,100
May 16, 2024 63.55 64.14 63.09 63.96 63.96 2,612,000
May 15, 2024 64.15 64.19 62.77 63.81 63.81 2,387,200
May 14, 2024 63.75 64.17 63.09 63.53 63.53 2,788,100
May 13, 2024 62.29 63.46 62.18 63.11 63.11 2,894,100
May 10, 2024 61.28 62.08 61.20 61.97 61.97 2,242,500
May 9, 2024 61.13 62.12 61.03 61.13 61.13 2,525,300
May 8, 2024 61.65 63.04 61.02 61.23 61.23 2,697,200
May 7, 2024 61.96 62.36 61.76 62.14 62.14 2,261,600
May 6, 2024 61.82 62.24 61.53 61.82 61.82 2,825,500
May 3, 2024 63.53 63.77 61.34 61.82 61.82 3,041,900
May 2, 2024 62.30 63.18 61.80 62.83 62.83 2,731,800
May 1, 2024 60.90 62.29 60.69 61.61 61.61 2,445,800
Apr 30, 2024 62.71 62.95 60.89 61.10 61.10 2,544,700
Apr 29, 2024 62.50 63.83 62.50 63.32 63.32 3,034,900
Apr 26, 2024 61.44 62.06 61.26 62.00 62.00 2,801,200
Apr 25, 2024 60.40 61.16 60.32 61.04 61.04 2,518,200
Apr 24, 2024 61.91 62.17 60.98 61.65 61.65 3,215,300
Apr 23, 2024 59.63 61.76 59.63 61.62 61.62 3,891,000
Apr 22, 2024 59.94 60.07 58.88 59.54 59.54 2,905,900
Apr 19, 2024 59.81 60.21 59.08 59.45 59.45 2,492,500
Apr 18, 2024 60.25 60.75 59.61 59.94 59.94 4,223,900
Apr 17, 2024 59.28 59.79 59.01 59.08 59.08 2,034,200
Apr 16, 2024 60.20 60.28 59.26 59.28 59.28 2,241,800
Apr 15, 2024 61.71 61.79 59.76 60.24 60.24 3,361,200
Apr 12, 2024 62.07 62.50 61.57 61.63 61.63 2,700,500
Apr 11, 2024 62.70 62.82 62.02 62.52 62.52 2,009,200
Apr 10, 2024 62.40 62.90 61.55 62.22 62.22 3,166,200
Apr 9, 2024 62.97 64.63 62.81 63.85 63.85 3,284,100
Apr 8, 2024 62.22 63.66 61.70 63.01 63.01 3,309,100
Apr 5, 2024 63.07 63.42 62.62 62.94 62.94 2,291,400
Apr 4, 2024 63.51 64.33 63.03 63.28 63.28 2,614,500
Apr 3, 2024 63.47 63.85 63.01 63.22 63.22 2,831,600
Apr 2, 2024 63.51 64.10 63.23 63.78 63.78 2,927,700
Apr 1, 2024 67.04 67.04 64.62 64.73 64.73 2,955,100
Mar 28, 2024 66.86 66.86 65.33 65.37 65.37 2,605,800
Mar 27, 2024 66.61 66.96 65.93 66.62 66.62 1,882,900
Mar 26, 2024 67.00 67.39 66.18 66.35 66.35 1,642,100
Mar 25, 2024 65.85 66.94 65.35 66.71 66.71 2,227,000
Mar 22, 2024 66.35 66.41 65.58 65.96 65.96 1,521,200
Mar 21, 2024 67.27 67.27 66.42 66.54 66.54 1,702,400
Mar 20, 2024 66.66 67.26 65.97 66.86 66.86 1,594,900
Mar 19, 2024 65.50 67.00 65.35 66.53 66.53 2,341,900
Mar 18, 2024 66.31 67.22 66.00 66.23 66.23 2,132,700
Mar 15, 2024 66.74 67.61 65.89 65.96 65.96 5,674,700
Mar 14, 2024 68.56 68.88 66.87 67.26 67.26 1,902,800
Mar 13, 2024 69.74 69.95 68.34 68.44 68.44 2,402,900
Mar 12, 2024 70.00 70.57 69.30 69.88 69.88 3,160,600
Mar 11, 2024 67.19 70.26 67.13 69.68 69.68 4,434,000
Mar 8, 2024 67.66 68.29 67.15 67.16 67.16 2,982,200
Mar 7, 2024 66.55 67.46 66.55 67.03 67.03 2,483,500
Mar 6, 2024 67.19 67.78 66.31 66.42 66.42 2,925,100
Mar 5, 2024 68.73 69.19 66.06 66.49 66.49 4,874,600
Mar 4, 2024 70.91 70.92 69.49 69.71 69.71 5,257,900
Mar 1, 2024 70.98 71.20 70.13 70.91 70.91 4,271,900
Feb 29, 2024 70.00 71.30 69.07 70.73 70.73 5,830,400
Feb 28, 2024 67.73 70.61 67.57 69.62 69.62 8,100,900
Feb 27, 2024 67.15 69.48 65.06 68.17 68.17 18,558,000
Feb 26, 2024 63.65 64.32 62.94 63.12 63.12 13,348,800
Feb 23, 2024 62.50 63.47 62.30 63.40 63.40 3,518,800
Feb 22, 2024 61.93 62.18 60.94 62.12 62.12 3,383,300
Feb 21, 2024 60.42 61.42 60.14 61.35 61.35 3,343,800
Feb 20, 2024 61.70 61.92 60.47 61.32 61.32 3,742,800
Feb 16, 2024 63.38 63.76 62.08 62.12 62.12 4,125,600
Feb 15, 2024 64.35 64.73 63.74 64.04 64.04 1,917,700
Feb 14, 2024 64.34 64.48 63.51 64.14 64.14 1,811,000
Feb 13, 2024 63.00 64.05 62.81 63.66 63.66 3,230,000
Feb 12, 2024 65.72 66.15 64.45 64.48 64.48 3,077,300
Feb 9, 2024 64.21 66.50 64.01 65.70 65.70 4,302,100
Feb 8, 2024 63.69 64.07 63.07 63.90 63.90 3,304,500
Feb 7, 2024 64.18 64.25 63.06 63.88 63.88 2,738,600
Feb 6, 2024 63.53 64.14 63.21 63.60 63.60 3,031,200
Feb 5, 2024 63.93 64.02 63.35 63.69 63.69 2,597,100
Feb 2, 2024 64.28 64.79 63.36 64.27 64.27 4,005,800
Feb 1, 2024 64.78 65.65 64.13 64.85 64.85 4,066,500
Jan 31, 2024 66.25 66.38 64.57 64.61 64.61 4,178,200
Jan 30, 2024 68.33 68.80 67.14 67.18 67.18 2,418,900
Jan 29, 2024 67.59 69.10 67.59 68.93 68.93 2,655,700
Jan 26, 2024 67.33 68.75 67.22 67.74 67.74 2,112,100
Jan 25, 2024 69.50 69.50 67.18 67.42 67.42 2,670,000
Jan 24, 2024 70.42 70.60 68.92 69.04 69.04 1,944,300
Jan 23, 2024 69.59 69.90 69.11 69.63 69.63 2,373,100
Jan 22, 2024 69.53 70.66 69.04 69.59 69.59 2,493,800
Jan 19, 2024 67.66 69.04 67.11 69.04 69.04 2,098,700
Jan 18, 2024 67.52 67.98 66.45 67.32 67.32 2,611,200
Jan 17, 2024 68.14 68.17 66.40 67.95 67.95 2,357,300
Jan 16, 2024 69.90 70.41 68.16 69.10 69.10 3,503,200
Jan 12, 2024 68.69 71.50 68.69 70.46 70.46 4,035,600
Jan 11, 2024 68.34 68.68 66.97 68.50 68.50 3,334,700
Jan 10, 2024 68.25 68.30 67.58 68.18 68.18 2,078,300

Related Tickers

DOCU DocuSign, Inc.
91.55
+2.27%
 
TTD The Trade Desk, Inc.
118.51
-2.48%
 
SNOW Snowflake Inc.
162.02
+0.61%
 
DDOG Datadog, Inc.
138.64
-2.28%
 
SHOP Shopify Inc.
102.31
-4.95%
 
LYFT Lyft, Inc.
13.01
-2.66%
 
FSLY Fastly, Inc.
8.86
-6.00%
 
TEAM Atlassian Corporation
242.84
-0.68%
 
CRM Salesforce, Inc.
318.23
-2.65%
 
WDAY Workday, Inc.
252.45
-0.88%