-
5 DAY PERFORMANCE
+6.10% -
1 MONTH PERFORMANCE
+17.68% -
3 MONTH PERFORMANCE
+43.95% -
6 MONTH PERFORMANCE
+29.08% -
YEAR-TO-DATE PERFORMANCE
+11.54% -
1 YEAR PERFORMANCE
+27.95%
Zoom Video Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $79.69 | $80.19 (0.63%) | $80.47 | $78.54 | 2.29 M | $24.79 B |
| 11/06/2024 | $78.20 | $79.69 (1.91%) | $80.35 | $78.16 | 3.88 M | $24.64 B |
| 11/05/2024 | $75.79 | $77.75 (2.59%) | $77.85 | $75.72 | 2.57 M | $24.04 B |
| 11/04/2024 | $75.53 | $75.54 (0.01%) | $75.97 | $74.52 | 1.55 M | $23.35 B |
| 11/01/2024 | $74.69 | $75.60 (1.22%) | $76.03 | $74.58 | 1.97 M | $23.37 B |
| 10/31/2024 | $74.67 | $74.74 (0.09%) | $75.51 | $74.63 | 1.72 M | $23.10 B |
| 10/30/2024 | $75.39 | $74.78 (-0.81%) | $75.83 | $74.73 | 2.01 M | $23.12 B |
| 10/29/2024 | $73.85 | $75.50 (2.23%) | $75.96 | $73.65 | 3.57 M | $23.34 B |
| 10/28/2024 | $72.93 | $73.85 (1.26%) | $74.16 | $72.68 | 2.13 M | $22.83 B |
| 10/25/2024 | $72.78 | $72.63 (-0.21%) | $73.75 | $72.61 | 2.07 M | $22.45 B |
| 10/24/2024 | $72.74 | $72.66 (-0.11%) | $73.99 | $72.36 | 2.93 M | $22.46 B |
| 10/23/2024 | $72.01 | $72.54 (0.74%) | $73.18 | $71.76 | 2.65 M | $22.42 B |
| 10/22/2024 | $72.00 | $72.22 (0.31%) | $73.12 | $71.71 | 2.71 M | $22.33 B |
| 10/21/2024 | $70.27 | $72.17 (2.7%) | $72.36 | $70.20 | 2.81 M | $22.31 B |
| 10/18/2024 | $70.39 | $70.52 (0.18%) | $70.74 | $70.15 | 1.44 M | $21.80 B |
| 10/17/2024 | $69.42 | $70.20 (1.12%) | $70.33 | $68.72 | 1.94 M | $21.70 B |
| 10/16/2024 | $68.22 | $68.93 (1.04%) | $69.09 | $68.05 | 1.95 M | $21.31 B |
| 10/15/2024 | $67.74 | $68.42 (1%) | $68.73 | $67.66 | 2.74 M | $21.15 B |
| 10/14/2024 | $70.98 | $67.89 (-4.35%) | $71.07 | $67.65 | 3.66 M | $20.99 B |
| 10/11/2024 | $70.71 | $70.68 (-0.04%) | $71.45 | $70.50 | 2.97 M | $21.85 B |
| 10/10/2024 | $69.51 | $70.85 (1.93%) | $71.37 | $69.36 | 4.97 M | $21.90 B |
| 10/09/2024 | $68.12 | $69.97 (2.72%) | $70.34 | $68.12 | 4.30 M | $21.63 B |
| 10/08/2024 | $68.30 | $68.32 (0.03%) | $68.62 | $66.98 | 2.50 M | $21.12 B |
| 10/07/2024 | $69.09 | $68.16 (-1.35%) | $69.30 | $67.82 | 2.11 M | $21.07 B |
| 10/04/2024 | $68.00 | $68.66 (0.97%) | $68.69 | $67.58 | 1.88 M | $21.23 B |
| 10/03/2024 | $67.27 | $67.21 (-0.09%) | $67.58 | $66.87 | 1.63 M | $20.78 B |
| 10/02/2024 | $68.33 | $67.61 (-1.05%) | $68.49 | $67.51 | 1.79 M | $20.90 B |
| 10/01/2024 | $69.61 | $68.64 (-1.39%) | $69.92 | $68.21 | 1.93 M | $21.22 B |
| 09/30/2024 | $69.48 | $69.74 (0.37%) | $70.33 | $69.30 | 2.02 M | $21.56 B |
| 09/27/2024 | $69.01 | $69.55 (0.78%) | $69.59 | $68.72 | 1.42 M | $21.50 B |
| 09/26/2024 | $68.43 | $68.90 (0.69%) | $69.35 | $68.13 | 2.02 M | $21.30 B |
| 09/25/2024 | $68.96 | $67.95 (-1.46%) | $69.36 | $67.79 | 2.48 M | $21.01 B |
| 09/24/2024 | $69.41 | $69.43 (0.03%) | $70.17 | $68.65 | 2.29 M | $21.46 B |
| 09/23/2024 | $67.66 | $68.79 (1.67%) | $68.96 | $67.51 | 2.53 M | $21.27 B |
| 09/20/2024 | $66.89 | $67.53 (0.96%) | $67.58 | $66.76 | 4.37 M | $20.88 B |
| 09/19/2024 | $67.06 | $66.91 (-0.22%) | $67.65 | $66.72 | 1.91 M | $20.68 B |
| 09/18/2024 | $67.78 | $66.04 (-2.57%) | $67.91 | $65.91 | 2.57 M | $20.42 B |
| 09/17/2024 | $68.12 | $68.11 (-0.01%) | $68.55 | $67.70 | 2.31 M | $21.06 B |
| 09/16/2024 | $67.47 | $67.62 (0.22%) | $68.57 | $67.39 | 4.05 M | $20.90 B |
| 09/13/2024 | $66.51 | $67.59 (1.62%) | $67.99 | $66.44 | 2.06 M | $20.89 B |
| 09/12/2024 | $67.47 | $66.55 (-1.36%) | $67.50 | $65.98 | 2.18 M | $20.57 B |
| 09/11/2024 | $66.61 | $67.30 (1.04%) | $67.58 | $66.26 | 3.52 M | $20.80 B |
| 09/10/2024 | $66.87 | $66.70 (-0.25%) | $66.88 | $65.87 | 3.48 M | $20.62 B |
| 09/09/2024 | $66.96 | $66.59 (-0.55%) | $67.56 | $66.44 | 2.78 M | $20.59 B |
| 09/06/2024 | $67.93 | $67.18 (-1.1%) | $68.56 | $66.60 | 2.80 M | $20.77 B |
| 09/05/2024 | $68.09 | $67.23 (-1.26%) | $68.81 | $67.07 | 2.64 M | $20.78 B |
| 09/04/2024 | $68.54 | $68.19 (-0.51%) | $69.23 | $68.00 | 2.90 M | $21.08 B |
| 09/03/2024 | $69.08 | $68.83 (-0.36%) | $70.41 | $68.61 | 3.32 M | $21.28 B |
| 08/30/2024 | $69.97 | $69.08 (-1.27%) | $70.28 | $68.80 | 5.14 M | $21.36 B |
| 08/29/2024 | $70.81 | $69.94 (-1.23%) | $71.15 | $69.90 | 2.76 M | $21.62 B |
| 08/28/2024 | $71.75 | $70.69 (-1.48%) | $72.34 | $70.04 | 4.48 M | $21.85 B |
| 08/27/2024 | $71.50 | $71.90 (0.56%) | $72.33 | $70.92 | 4.61 M | $22.23 B |
| 08/26/2024 | $70.09 | $71.32 (1.75%) | $72.36 | $70.00 | 6.55 M | $22.05 B |
| 08/23/2024 | $68.15 | $70.14 (2.92%) | $70.86 | $68.02 | 10.68 M | $21.68 B |
| 08/22/2024 | $61.82 | $68.04 (10.06%) | $68.28 | $60.71 | 22.17 M | $21.03 B |
| 08/21/2024 | $59.62 | $60.23 (1.02%) | $60.26 | $59.35 | 7.11 M | $18.62 B |
| 08/20/2024 | $59.61 | $59.13 (-0.81%) | $59.97 | $58.78 | 2.22 M | $18.28 B |
| 08/19/2024 | $58.50 | $59.82 (2.26%) | $59.87 | $58.49 | 2.68 M | $18.49 B |
| 08/16/2024 | $57.52 | $58.07 (0.96%) | $58.26 | $57.23 | 1.74 M | $17.93 B |
| 08/15/2024 | $57.73 | $57.85 (0.21%) | $58.14 | $57.51 | 3.15 M | $17.86 B |
| 08/14/2024 | $56.41 | $57.00 (1.05%) | $57.06 | $56.12 | 1.62 M | $17.60 B |
| 08/13/2024 | $55.49 | $56.65 (2.09%) | $56.67 | $55.28 | 2.49 M | $17.49 B |
| 08/12/2024 | $56.35 | $55.32 (-1.83%) | $56.50 | $55.06 | 2.36 M | $17.08 B |
| 08/09/2024 | $56.17 | $56.38 (0.37%) | $56.53 | $55.55 | 1.74 M | $17.40 B |
| 08/08/2024 | $56.36 | $56.21 (-0.27%) | $56.57 | $56.00 | 2.31 M | $17.35 B |
| 08/07/2024 | $56.49 | $55.72 (-1.36%) | $57.43 | $55.62 | 2.84 M | $17.20 B |