5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-0.28%
3 MONTH PERFORMANCE
+26.82%
6 MONTH PERFORMANCE
+45.45%
YEAR-TO-DATE PERFORMANCE
+19.09%
1 YEAR PERFORMANCE
+18.12%
Zoom Video Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $83.20 | $85.60 (2.88%) | $86.10 | $82.86 | 5.02 M | $26.32 B |
| 12/19/2024 | $84.63 | $84.05 (-0.69%) | $85.33 | $83.65 | 3.66 M | $25.85 B |
| 12/18/2024 | $84.90 | $82.05 (-3.36%) | $85.78 | $81.62 | 2.80 M | $25.23 B |
| 12/17/2024 | $83.16 | $84.60 (1.73%) | $84.70 | $82.55 | 2.52 M | $26.02 B |
| 12/16/2024 | $84.06 | $83.80 (-0.31%) | $84.64 | $83.22 | 2.65 M | $25.77 B |
| 12/13/2024 | $86.81 | $83.79 (-3.48%) | $87.30 | $83.38 | 2.63 M | $25.77 B |
| 12/12/2024 | $85.68 | $87.05 (1.6%) | $87.28 | $85.43 | 2.10 M | $26.77 B |
| 12/11/2024 | $84.15 | $86.59 (2.9%) | $86.80 | $83.93 | 3.50 M | $26.63 B |
| 12/10/2024 | $84.76 | $83.83 (-1.1%) | $85.50 | $83.46 | 3.74 M | $25.78 B |
| 12/09/2024 | $85.88 | $85.58 (-0.35%) | $87.72 | $85.51 | 3.52 M | $26.32 B |
| 12/06/2024 | $83.76 | $86.22 (2.94%) | $86.75 | $83.76 | 3.36 M | $26.52 B |
| 12/05/2024 | $83.99 | $83.36 (-0.75%) | $85.12 | $83.31 | 2.17 M | $25.64 B |
| 12/04/2024 | $82.90 | $83.65 (0.9%) | $84.14 | $82.28 | 3.14 M | $25.72 B |
| 12/03/2024 | $82.64 | $82.63 (-0.01%) | $82.99 | $81.76 | 2.30 M | $25.41 B |
| 12/02/2024 | $82.50 | $83.11 (0.74%) | $84.87 | $82.17 | 2.94 M | $25.56 B |
| 11/29/2024 | $84.80 | $82.69 (-2.49%) | $85.65 | $82.34 | 3.23 M | $25.43 B |
| 11/27/2024 | $84.09 | $85.36 (1.51%) | $85.80 | $83.78 | 5.21 M | $26.25 B |
| 11/26/2024 | $84.02 | $83.41 (-0.73%) | $85.00 | $81.22 | 12.89 M | $25.65 B |
| 11/25/2024 | $88.30 | $89.03 (0.83%) | $92.80 | $88.22 | 17.38 M | $27.38 B |
| 11/22/2024 | $81.40 | $85.88 (5.5%) | $86.00 | $81.40 | 5.64 M | $26.55 B |
| 11/21/2024 | $78.96 | $81.20 (2.84%) | $81.65 | $78.90 | 3.96 M | $25.10 B |
| 11/20/2024 | $77.88 | $78.86 (1.26%) | $79.24 | $77.88 | 2.32 M | $24.38 B |
| 11/19/2024 | $78.82 | $77.75 (-1.36%) | $79.03 | $77.50 | 4.14 M | $24.04 B |
| 11/18/2024 | $81.21 | $78.93 (-2.81%) | $81.21 | $78.88 | 4.18 M | $24.40 B |
| 11/15/2024 | $81.52 | $81.14 (-0.47%) | $81.98 | $80.92 | 2.23 M | $25.08 B |
| 11/14/2024 | $84.87 | $82.63 (-2.64%) | $84.89 | $82.40 | 2.91 M | $25.54 B |
| 11/13/2024 | $86.51 | $85.04 (-1.7%) | $87.15 | $84.65 | 2.73 M | $26.29 B |
| 11/12/2024 | $84.73 | $86.32 (1.88%) | $87.10 | $84.07 | 3.94 M | $26.68 B |
| 11/11/2024 | $81.87 | $85.58 (4.53%) | $86.23 | $81.83 | 5.45 M | $26.46 B |
| 11/08/2024 | $80.52 | $81.46 (1.17%) | $81.57 | $80.21 | 2.84 M | $25.18 B |
| 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 |