Zoom Video Communications Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	12.600	12.600	12.550	12.550	12.550	43
2024-08-07	12.790	12.790	12.650	12.650	12.650	122
2024-08-06	12.710	12.750	12.630	12.670	12.670	3,850
2024-08-02	13.330	13.330	13.330	13.330	13.330	330
2024-08-01	13.310	13.310	13.310	13.310	13.310	8
2024-07-31	13.780	14.020	13.690	13.720	13.720	1,347
2024-07-30	13.630	13.690	13.580	13.690	13.690	323
2024-07-29	13.590	13.620	13.550	13.610	13.610	83
2024-07-26	13.620	13.640	13.620	13.630	13.630	61
2024-07-25	13.200	13.600	13.200	13.600	13.600	2,584
2024-07-24	13.210	13.250	13.210	13.250	13.250	8,142
2024-07-23	13.200	13.360	13.200	13.350	13.350	776
2024-07-22	12.960	13.080	12.960	13.080	13.080	1,015
2024-07-19	13.000	13.240	13.000	13.240	13.240	269
2024-07-18	13.030	13.270	13.030	13.210	13.210	1,285
2024-07-17	12.860	13.000	12.860	13.000	13.000	811
2024-07-16	12.660	12.710	12.650	12.710	12.710	1,204
2024-07-15	12.590	12.730	12.590	12.730	12.730	203
2024-07-12	12.320	12.510	12.320	12.510	12.510	2,914
2024-07-11	12.160	12.370	12.160	12.320	12.320	794
2024-07-10	12.200	12.240	12.090	12.130	12.130	721
2024-07-09	12.580	12.580	12.350	12.360	12.360	519
2024-07-08	12.650	12.650	12.550	12.580	12.580	406
2024-07-05	12.970	12.970	12.750	12.750	12.750	546
2024-07-04	12.980	13.020	12.710	12.980	12.980	566
2024-07-03	13.080	13.080	12.960	12.960	12.960	409
2024-07-02	13.500	13.500	13.230	13.230	13.230	64
2024-07-01	13.220	13.370	13.220	13.370	13.370	444
2024-06-28	12.980	13.200	12.980	13.200	13.200	5,197
2024-06-27	12.650	12.900	12.600	12.760	12.760	103
2024-06-26	12.630	12.700	12.620	12.620	12.620	447
2024-06-25	12.250	12.630	12.250	12.630	12.630	6,603
2024-06-24	12.620	12.620	12.500	12.500	12.500	14
2024-06-21	12.740	12.740	12.690	12.690	12.690	1,872
2024-06-20	12.190	12.740	12.180	12.740	12.740	574
2024-06-19	12.980	12.980	12.180	12.180	12.180	6
2024-06-18	12.300	12.320	12.190	12.190	12.190	176
2024-06-17	12.390	12.390	12.260	12.260	12.260	3
2024-06-14	12.420	12.420	12.350	12.350	12.350	12,341
2024-06-13	12.780	12.780	12.480	12.480	12.480	3,140
2024-06-12	13.560	13.650	13.560	13.650	13.650	2
2024-06-11	13.490	13.490	13.280	13.430	13.430	557
2024-06-10	13.400	13.490	13.400	13.470	13.470	2,533
2024-06-07	13.360	13.360	13.320	13.320	13.320	5,038
2024-06-06	13.080	13.370	13.080	13.370	13.370	464
2024-06-05	13.150	13.190	13.110	13.110	13.110	857
2024-06-04	12.990	13.040	12.990	13.040	13.040	131
2024-06-03	13.040	13.120	12.910	12.910	12.910	103
2024-05-31	12.830	12.830	12.620	12.620	12.620	46
2024-05-29	12.830	12.830	12.830	12.830	12.830	48
2024-05-28	12.970	12.970	12.740	12.850	12.850	494
2024-05-27	12.930	12.930	12.930	12.930	12.930	20
2024-05-24	12.970	13.030	12.970	13.030	13.030	259
2024-05-23	13.080	13.080	12.880	12.880	12.880	401
2024-05-22	13.380	13.380	13.190	13.200	13.200	244
2024-05-21	12.820	13.300	12.810	13.060	13.060	838
2024-05-20	12.970	13.190	12.970	13.190	13.190	3,133
2024-05-16	13.050	13.130	13.050	13.130	13.130	266
2024-05-15	13.050	13.050	13.050	13.050	13.050	40
2024-05-14	13.120	13.120	12.980	12.980	12.980	393

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.