Zoom Video Communications... (ZM)
73.61
0.73 (1.00%)
At close: Feb 28, 2025, 3:59 PM
73.08
-0.73%
After-hours: Feb 28, 2025, 05:13 PM EST
ZM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 72.88 | 73.73 | 72.28 | 73.70 | 0.82 | 1.13% | 3,000,379 |
| Feb 27, 2025 | 74.25 | 74.80 | 72.63 | 72.88 | -1.27 | -1.71% | 2,738,429 |
| Feb 26, 2025 | 74.20 | 75.42 | 73.51 | 74.15 | -0.07 | -0.09% | 3,810,700 |
| Feb 25, 2025 | 77.67 | 77.67 | 72.51 | 74.22 | -6.88 | -8.48% | 11,067,530 |
| Feb 24, 2025 | 82.13 | 83.35 | 79.92 | 81.10 | -1.40 | -1.70% | 6,493,900 |
| Feb 21, 2025 | 84.83 | 85.85 | 82.26 | 82.50 | -0.95 | -1.14% | 4,125,307 |
| Feb 20, 2025 | 84.55 | 85.04 | 82.75 | 83.45 | -1.72 | -2.02% | 2,788,208 |
| Feb 19, 2025 | 84.50 | 85.20 | 83.07 | 85.17 | -0.03 | -0.04% | 2,428,143 |
| Feb 18, 2025 | 85.30 | 85.40 | 83.41 | 85.20 | 0.10 | 0.12% | 2,320,445 |
| Feb 14, 2025 | 85.16 | 85.30 | 83.32 | 85.10 | -0.06 | -0.07% | 1,436,345 |
| Feb 13, 2025 | 83.29 | 85.46 | 83.27 | 85.16 | 2.11 | 2.54% | 1,733,446 |
| Feb 12, 2025 | 82.50 | 83.41 | 81.46 | 83.05 | -0.77 | -0.92% | 2,364,534 |
| Feb 11, 2025 | 86.33 | 86.94 | 83.29 | 83.82 | -3.28 | -3.77% | 2,636,651 |
| Feb 10, 2025 | 86.91 | 88.62 | 86.43 | 87.10 | 0.98 | 1.14% | 2,347,800 |
| Feb 7, 2025 | 87.26 | 88.16 | 85.71 | 86.12 | -0.57 | -0.66% | 1,826,900 |
| Feb 6, 2025 | 86.50 | 86.83 | 85.79 | 86.69 | 0.70 | 0.81% | 1,549,824 |
| Feb 5, 2025 | 86.47 | 87.58 | 85.49 | 85.99 | -0.19 | -0.22% | 1,377,640 |
| Feb 4, 2025 | 86.68 | 87.18 | 85.78 | 86.18 | 0.06 | 0.07% | 1,450,848 |
| Feb 3, 2025 | 85.50 | 86.40 | 84.26 | 86.12 | -0.82 | -0.94% | 1,465,542 |
| Jan 31, 2025 | 88.06 | 88.77 | 86.58 | 86.94 | -0.35 | -0.40% | 2,861,838 |
| Jan 30, 2025 | 86.96 | 87.95 | 86.15 | 87.29 | 0.09 | 0.10% | 1,699,885 |
| Jan 29, 2025 | 88.40 | 88.40 | 86.37 | 87.20 | -1.44 | -1.62% | 2,200,611 |
| Jan 28, 2025 | 82.45 | 88.90 | 82.36 | 88.64 | 6.64 | 8.10% | 4,971,821 |
| Jan 27, 2025 | 79.02 | 82.28 | 78.78 | 82.00 | 1.83 | 2.28% | 2,259,128 |
| Jan 24, 2025 | 80.75 | 82.31 | 79.99 | 80.17 | 0.16 | 0.20% | 2,100,089 |
| Jan 23, 2025 | 79.27 | 80.03 | 76.38 | 80.01 | 0.73 | 0.92% | 3,526,400 |
| Jan 22, 2025 | 79.04 | 79.36 | 78.07 | 79.28 | 0.74 | 0.94% | 2,288,069 |
| Jan 21, 2025 | 78.79 | 79.21 | 77.60 | 78.54 | 0.47 | 0.60% | 2,470,802 |
| Jan 17, 2025 | 80.04 | 80.21 | 78.01 | 78.07 | -1.37 | -1.72% | 2,924,031 |
| Jan 16, 2025 | 80.30 | 80.47 | 79.27 | 79.44 | -0.82 | -1.02% | 1,803,396 |
| Jan 15, 2025 | 80.12 | 80.82 | 79.36 | 80.26 | 1.06 | 1.34% | 2,045,875 |
| Jan 14, 2025 | 79.68 | 80.24 | 78.53 | 79.20 | 0.38 | 0.48% | 1,537,500 |
| Jan 13, 2025 | 78.53 | 79.72 | 78.53 | 78.82 | -0.64 | -0.81% | 1,885,020 |
| Jan 10, 2025 | 78.58 | 79.82 | 78.02 | 79.46 | -0.44 | -0.55% | 2,750,371 |
| Jan 8, 2025 | 80.12 | 80.66 | 78.86 | 79.90 | -0.55 | -0.68% | 2,850,832 |
| Jan 7, 2025 | 83.80 | 84.03 | 80.12 | 80.45 | -1.89 | -2.30% | 2,150,040 |
| Jan 6, 2025 | 83.17 | 84.19 | 82.00 | 82.34 | -0.36 | -0.44% | 2,425,896 |
| Jan 3, 2025 | 81.43 | 82.78 | 81.40 | 82.70 | 1.12 | 1.37% | 1,640,222 |
| Jan 2, 2025 | 82.51 | 82.79 | 80.88 | 81.58 | -0.03 | -0.04% | 1,775,160 |
| Dec 31, 2024 | 83.00 | 83.01 | 81.27 | 81.61 | -1.12 | -1.35% | 1,952,400 |
| Dec 30, 2024 | 82.78 | 83.22 | 81.60 | 82.73 | -1.09 | -1.30% | 1,476,543 |
| Dec 27, 2024 | 85.20 | 85.50 | 82.72 | 83.82 | -1.62 | -1.90% | 2,140,487 |
| Dec 26, 2024 | 85.16 | 86.14 | 84.85 | 85.44 | -0.23 | -0.27% | 1,980,748 |
| Dec 24, 2024 | 85.00 | 86.00 | 84.82 | 85.67 | 0.40 | 0.47% | 902,900 |
| Dec 23, 2024 | 85.25 | 85.74 | 84.41 | 85.27 | -0.33 | -0.39% | 2,377,218 |
| Dec 20, 2024 | 83.20 | 86.10 | 82.86 | 85.60 | 1.55 | 1.84% | 5,091,135 |
| Dec 19, 2024 | 84.63 | 85.33 | 83.65 | 84.05 | 2.00 | 2.44% | 3,662,500 |
| Dec 18, 2024 | 84.90 | 85.78 | 81.62 | 82.05 | -2.55 | -3.01% | 2,796,739 |
| Dec 17, 2024 | 83.16 | 84.70 | 82.55 | 84.60 | 0.80 | 0.95% | 2,517,510 |
| Dec 16, 2024 | 84.06 | 84.64 | 83.22 | 83.80 | 0.01 | 0.01% | 2,646,600 |