Zoom Video Communications...

74.03
0.26 (0.35%)
At close: Apr 01, 2025, 3:59 PM
74.46
0.59%
After-hours: Apr 01, 2025, 07:59 PM EDT

Zoom Video Communications Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 73.66 73.84 71.90 73.77 -1.07 -1.43% 2,202,078
Mar 28, 2025 76.27 76.56 74.27 74.84 -1.94 -2.53% 1,515,928
Mar 27, 2025 77.93 78.00 76.57 76.78 -1.00 -1.29% 1,722,728
Mar 26, 2025 78.45 78.45 77.13 77.78 -0.35 -0.45% 1,314,672
Mar 25, 2025 78.37 79.45 77.88 78.13 -0.07 -0.09% 1,586,640
Mar 24, 2025 76.91 78.30 76.82 78.20 2.23 2.94% 1,970,044
Mar 21, 2025 75.55 76.36 75.20 75.97 -0.06 -0.08% 6,269,102
Mar 20, 2025 75.61 76.91 75.60 76.03 -0.23 -0.30% 1,471,119
Mar 19, 2025 75.98 77.25 75.74 76.26 0.81 1.07% 1,690,020
Mar 18, 2025 74.08 75.75 74.04 75.45 0.29 0.39% 1,728,913
Mar 17, 2025 74.51 75.87 74.23 75.16 0.96 1.29% 1,774,249
Mar 14, 2025 72.81 74.91 72.79 74.20 1.97 2.73% 2,192,147
Mar 13, 2025 73.54 73.71 71.66 72.23 -1.72 -2.33% 2,033,726
Mar 12, 2025 74.28 74.67 72.79 73.95 0.80 1.09% 1,942,227
Mar 11, 2025 73.50 74.87 72.74 73.15 -0.32 -0.44% 2,773,090
Mar 10, 2025 75.71 75.85 73.04 73.47 -2.51 -3.30% 3,222,100
Mar 7, 2025 75.00 76.56 74.13 75.98 0.50 0.66% 3,303,940
Mar 6, 2025 75.31 77.35 74.64 75.48 -0.12 -0.16% 3,075,724
Mar 5, 2025 74.72 75.70 73.97 75.60 0.67 0.89% 2,615,172
Mar 4, 2025 73.96 75.84 72.89 74.93 0.62 0.83% 3,720,619
Mar 3, 2025 74.58 75.86 73.92 74.31 0.61 0.83% 3,286,500
Feb 28, 2025 72.88 73.73 72.28 73.70 0.82 1.13% 3,080,750
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