TipRanks
Go Ultimate55% OFF

Zoom Communications Inc (ZM) Historical Prices

MX:ZM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,816.221,891.001,571.001,816.221,816.22+0.00%00.00
Oct 29, 20261,816.221,816.221,816.221,816.221,816.22-2.51%210.07
Oct 28, 20261,863.001,863.001,863.001,863.001,863.00+3.21%160.05
Oct 27, 20261,805.001,863.001,782.661,805.001,805.00+0.00%00.00
Oct 26, 20261,805.001,863.001,571.001,805.001,805.00+0.00%00.00
Oct 23, 20261,805.001,805.001,805.001,805.001,805.00-0.55%330.10
Oct 22, 20261,815.001,815.001,815.001,815.001,815.00-3.13%100.03
Oct 21, 20261,873.641,873.641,873.641,873.641,873.64+4.38%5001.54
Oct 20, 20261,795.001,795.001,795.001,795.001,795.00+0.00%370.11
Oct 19, 20261,795.001,997.001,620.001,795.001,795.00+0.00%00.00
Oct 16, 20261,795.001,997.001,571.001,795.001,795.00+0.00%00.00
Oct 15, 20261,795.001,997.001,571.001,795.001,795.00+0.00%00.00
Oct 14, 20261,795.001,795.001,571.001,795.001,795.00+0.00%00.00
Oct 13, 20261,800.001,814.991,760.001,795.001,795.00-0.28%1,2394.06
Oct 12, 20261,800.001,800.001,800.001,800.001,800.00+0.22%120.04
Oct 09, 20261,796.001,796.001,796.001,796.001,796.00+5.03%410.13
Oct 08, 20261,710.001,710.001,710.001,710.001,710.00+1.06%2,3458.75
Oct 07, 20261,692.001,692.001,692.001,692.001,692.00-0.47%110.04
Oct 06, 20261,700.001,715.001,645.001,700.001,700.00+0.00%00.00
Oct 05, 20261,700.001,700.001,700.001,700.001,700.00+2.90%100.04
Oct 02, 20261,652.021,710.661,652.021,652.021,652.02+0.00%00.00
Oct 01, 20261,652.021,750.001,652.021,652.021,652.02+0.00%00.00
Sep 30, 20261,652.021,652.021,652.021,652.021,652.02+4.10%1,5466.36
Sep 29, 20261,587.001,587.001,587.001,587.001,587.00-2.17%250.10
Sep 28, 20261,622.141,622.141,527.001,622.141,622.14+0.00%00.00
Sep 25, 20261,622.141,622.141,527.001,622.141,622.14+0.00%00.00
Sep 24, 20261,622.141,625.231,527.001,622.141,622.14+0.00%00.00
Sep 23, 20261,622.141,622.141,622.141,622.141,622.14+6.38%2,69613.40
Sep 22, 20261,524.861,600.001,524.861,524.861,524.86+0.00%00.00
Sep 21, 20261,524.861,580.001,524.861,524.861,524.86+0.00%00.00
Sep 18, 20261,524.861,524.861,524.861,524.861,524.86-4.09%2,70317.07
Sep 17, 20261,570.001,589.901,570.001,589.901,589.90-2.20%340.22
Sep 16, 20261,625.731,640.001,528.811,625.731,625.73+0.00%00.00
Sep 15, 20261,625.731,640.001,528.811,625.731,625.73+0.00%00.00
Sep 14, 20261,625.731,680.001,620.001,625.731,625.73+0.00%00.00
Sep 11, 20261,625.731,625.731,625.731,625.731,625.73-0.90%1,0326.57
Sep 10, 20261,640.551,640.551,560.011,640.551,640.55+0.00%00.00
Sep 09, 20261,640.551,640.551,568.011,640.551,640.55+0.00%00.00
Sep 08, 20261,666.001,666.001,639.331,640.551,640.55+1.27%2,31817.03
Sep 07, 20261,620.001,862.001,620.001,620.001,620.00+0.00%00.00
Sep 04, 20261,620.001,854.181,620.001,620.001,620.00+0.00%00.00
Sep 03, 20261,620.001,854.181,620.001,620.001,620.00+0.00%00.00
Sep 02, 20261,620.001,854.181,587.001,620.001,620.00+0.00%00.00
Sep 01, 20261,620.001,620.001,620.001,620.001,620.00-0.61%1751.23
Aug 31, 20261,649.001,649.001,630.001,630.001,630.00-1.76%330.23
Aug 28, 20261,659.201,710.001,587.011,659.201,659.20+0.00%00.00
Aug 27, 20261,630.001,659.201,630.001,659.201,659.20+4.25%2,28119.66
Aug 26, 20261,591.611,591.611,591.611,591.611,591.61-8.48%5681.79
Aug 25, 20261,755.001,755.001,739.001,739.001,739.00-4.97%2,3216.30
Aug 24, 20261,830.001,830.001,830.001,830.001,830.00+1.67%100.03