-
5 DAY PERFORMANCE
-3.43% -
1 MONTH PERFORMANCE
+1.23% -
3 MONTH PERFORMANCE
+17.30% -
6 MONTH PERFORMANCE
+13.58% -
YEAR-TO-DATE PERFORMANCE
-4.85% -
1 YEAR PERFORMANCE
+9.04%
Zoom Video Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $67.74 | $68.42 (1%) | $68.73 | $67.66 | 2.58 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 |
| 08/06/2024 | $55.88 | $55.83 (-0.09%) | $56.68 | $55.61 | 3.30 M | $17.23 B |
| 08/05/2024 | $56.63 | $55.63 (-1.77%) | $56.87 | $55.60 | 3.77 M | $17.17 B |
| 08/02/2024 | $58.09 | $58.49 (0.69%) | $58.87 | $57.32 | 2.37 M | $18.06 B |
| 08/01/2024 | $60.44 | $58.97 (-2.43%) | $60.79 | $58.84 | 2.45 M | $18.20 B |
| 07/31/2024 | $61.45 | $60.40 (-1.71%) | $62.22 | $60.29 | 3.19 M | $18.65 B |
| 07/30/2024 | $60.21 | $61.05 (1.4%) | $61.26 | $59.92 | 1.81 M | $18.85 B |
| 07/29/2024 | $60.41 | $60.32 (-0.15%) | $60.62 | $59.96 | 1.64 M | $18.62 B |
| 07/26/2024 | $59.92 | $60.09 (0.28%) | $60.65 | $59.59 | 1.91 M | $18.55 B |
| 07/25/2024 | $58.29 | $59.61 (2.26%) | $60.48 | $57.98 | 3.24 M | $18.40 B |
| 07/24/2024 | $59.23 | $58.16 (-1.81%) | $59.65 | $58.00 | 2.50 M | $17.95 B |
| 07/23/2024 | $58.47 | $59.42 (1.62%) | $59.92 | $58.47 | 2.47 M | $18.34 B |
| 07/22/2024 | $59.13 | $58.64 (-0.83%) | $59.25 | $58.13 | 1.99 M | $18.10 B |
| 07/19/2024 | $58.83 | $58.87 (0.07%) | $59.09 | $58.27 | 1.86 M | $18.17 B |
| 07/18/2024 | $59.00 | $59.15 (0.25%) | $59.74 | $58.79 | 2.34 M | $18.26 B |
| 07/17/2024 | $58.89 | $59.10 (0.36%) | $59.38 | $58.63 | 2.35 M | $18.24 B |
| 07/16/2024 | $58.25 | $59.16 (1.56%) | $59.19 | $58.12 | 2.45 M | $18.26 B |
| 07/15/2024 | $57.64 | $58.33 (1.2%) | $59.03 | $57.47 | 3.05 M | $18.01 B |