Zoom Video Communications... (5ZM.F)
76.78
-0.46 (-0.60%)
At close: Jan 14, 2025, 7:00 AM
5ZM.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 77.17 | 77.22 | 77.12 | 77.18 | -0.27 | -0.35% | 335 |
| Jan 13, 2025 | 76.66 | 77.45 | 76.66 | 77.45 | 0.14 | 0.18% | 2,105 |
| Jan 10, 2025 | 76.56 | 77.31 | 75.44 | 77.31 | -0.06 | -0.08% | 2,105 |
| Jan 9, 2025 | 76.80 | 77.37 | 76.80 | 77.37 | 0.16 | 0.21% | 150 |
| Jan 8, 2025 | 77.69 | 77.69 | 77.21 | 77.21 | -1.51 | -1.92% | 150 |
| Jan 7, 2025 | 78.86 | 80.38 | 78.72 | 78.72 | -1.60 | -1.99% | 251 |
| Jan 6, 2025 | 79.89 | 80.75 | 79.43 | 80.32 | 0.41 | 0.51% | 82 |
| Jan 3, 2025 | 79.25 | 79.91 | 79.21 | 79.91 | 0.06 | 0.08% | 112 |
| Jan 2, 2025 | 78.46 | 80.00 | 78.46 | 79.85 | 0.28 | 0.35% | 353 |
| Dec 30, 2024 | 79.48 | 80.00 | 79.12 | 79.57 | -0.52 | -0.65% | 407 |
| Dec 27, 2024 | 81.15 | 81.27 | 79.69 | 80.09 | -1.70 | -2.08% | 212 |
| Dec 23, 2024 | 81.96 | 82.80 | 81.79 | 81.79 | -0.56 | -0.68% | 142 |
| Dec 20, 2024 | 79.10 | 82.35 | 79.10 | 82.35 | 0.65 | 0.80% | 189 |
| Dec 19, 2024 | 80.19 | 81.70 | 80.19 | 81.70 | 0.08 | 0.10% | 392 |
| Dec 18, 2024 | 81.25 | 81.62 | 81.25 | 81.62 | 1.75 | 2.19% | 225 |
| Dec 17, 2024 | 78.66 | 79.87 | 78.66 | 79.87 | -0.34 | -0.42% | 318 |
| Dec 16, 2024 | 79.06 | 80.28 | 79.06 | 80.21 | -1.09 | -1.34% | 176 |
| Dec 13, 2024 | 82.92 | 83.76 | 81.30 | 81.30 | -1.52 | -1.84% | 356 |
| Dec 12, 2024 | 82.11 | 83.03 | 81.81 | 82.82 | 1.52 | 1.87% | 780 |
| Dec 11, 2024 | 80.07 | 81.45 | 79.55 | 81.30 | 0.18 | 0.22% | 623 |
| Dec 10, 2024 | 81.37 | 81.37 | 80.48 | 81.12 | -0.94 | -1.15% | 1,439 |
| Dec 9, 2024 | 81.35 | 82.92 | 81.34 | 82.06 | 0.44 | 0.54% | 467 |
| Dec 6, 2024 | 78.56 | 81.62 | 78.56 | 81.62 | 1.82 | 2.28% | 292 |
| Dec 5, 2024 | 79.41 | 80.49 | 79.38 | 79.80 | 0.40 | 0.50% | 827 |
| Dec 4, 2024 | 78.60 | 79.53 | 78.60 | 79.40 | 1.12 | 1.43% | 362 |
| Dec 3, 2024 | 79.22 | 79.40 | 78.27 | 78.28 | -1.76 | -2.20% | 73 |
| Dec 2, 2024 | 78.83 | 80.04 | 77.96 | 80.04 | 1.43 | 1.82% | 1,185 |
| Nov 29, 2024 | 80.72 | 81.33 | 78.51 | 78.61 | -2.03 | -2.52% | 2,138 |
| Nov 28, 2024 | 82.00 | 82.00 | 80.35 | 80.64 | 0.31 | 0.39% | 217 |
| Nov 27, 2024 | 79.06 | 80.47 | 78.11 | 80.33 | 1.80 | 2.29% | 130 |
| Nov 26, 2024 | 80.58 | 80.79 | 74.56 | 78.53 | -8.15 | -9.40% | 12,487 |
| Nov 25, 2024 | 83.76 | 88.20 | 83.05 | 86.68 | 5.01 | 6.13% | 2,893 |
| Nov 22, 2024 | 77.47 | 81.67 | 77.47 | 81.67 | 4.70 | 6.11% | 793 |
| Nov 21, 2024 | 75.10 | 76.97 | 75.10 | 76.97 | 2.40 | 3.22% | 161 |
| Nov 20, 2024 | 73.67 | 74.57 | 73.67 | 74.57 | 0.77 | 1.04% | 35 |
| Nov 19, 2024 | 74.43 | 74.92 | 73.43 | 73.80 | -2.70 | -3.53% | 624 |
| Nov 18, 2024 | 76.73 | 77.56 | 76.21 | 76.50 | -0.64 | -0.83% | 194 |
| Nov 15, 2024 | 77.67 | 77.74 | 76.88 | 77.14 | -0.90 | -1.15% | 623 |
| Nov 14, 2024 | 80.79 | 80.80 | 78.04 | 78.04 | -2.39 | -2.97% | 303 |
| Nov 13, 2024 | 80.70 | 81.40 | 80.12 | 80.43 | -0.80 | -0.98% | 962 |
| Nov 12, 2024 | 80.39 | 81.23 | 78.90 | 81.23 | 0.95 | 1.18% | 1,817 |
| Nov 11, 2024 | 76.77 | 80.28 | 76.77 | 80.28 | 4.58 | 6.05% | 1,682 |
| Nov 8, 2024 | 74.50 | 75.70 | 74.50 | 75.70 | 2.50 | 3.42% | 236 |
| Nov 7, 2024 | 73.93 | 74.13 | 72.89 | 73.20 | -1.35 | -1.81% | 337 |
| Nov 6, 2024 | 73.23 | 74.55 | 72.18 | 74.55 | 4.26 | 6.06% | 788 |
| Nov 5, 2024 | 69.14 | 70.29 | 69.14 | 70.29 | 0.74 | 1.06% | 400 |
| Nov 4, 2024 | 68.83 | 69.55 | 68.77 | 69.55 | -0.35 | -0.50% | 234 |
| Nov 1, 2024 | 68.63 | 69.90 | 68.63 | 69.90 | 0.74 | 1.07% | 117 |
| Oct 31, 2024 | 67.89 | 69.16 | 67.89 | 69.16 | -0.23 | -0.33% | 198 |
| Oct 30, 2024 | 69.44 | 69.93 | 69.21 | 69.39 | -0.54 | -0.77% | 966 |