Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	12.760	13.030	12.760	12.990	12.990	63
2024-05-10	12.700	12.700	12.700	12.700	12.700	144
2024-05-09	12.700	12.730	12.630	12.630	12.630	46
2024-05-08	12.720	12.720	12.460	12.460	12.460	167
2024-05-07	12.590	12.610	12.590	12.600	12.600	3,214
2024-05-06	12.520	12.610	12.490	12.500	12.500	803
2024-05-03	12.430	12.500	12.430	12.500	12.500	1,265
2024-05-02	12.760	12.900	12.760	12.900	12.900	38
2024-04-30	12.910	12.910	12.660	12.660	12.660	218
2024-04-29	13.010	13.050	12.960	12.960	12.960	1,104
2024-04-26	12.610	12.660	12.590	12.590	12.590	100
2024-04-25	12.560	12.590	12.560	12.590	12.590	3,200
2024-04-24	12.830	12.840	12.670	12.670	12.670	2,929
2024-04-23	12.440	12.460	12.440	12.460	12.460	81
2024-04-22	12.530	12.530	12.370	12.370	12.370	408
2024-04-19	12.380	12.380	12.380	12.380	12.380	400
2024-04-18	12.720	12.720	12.600	12.610	12.610	22
2024-04-17	12.510	12.510	12.390	12.390	12.390	483
2024-04-16	12.590	12.600	12.590	12.600	12.600	3,200
2024-04-15	12.710	12.710	12.680	12.680	12.680	65
2024-04-12	12.740	12.740	12.670	12.670	12.670	1,251
2024-04-11	12.750	12.750	12.700	12.750	12.750	78
2024-04-10	12.220	12.650	12.220	12.600	12.600	172
2024-04-09	12.770	12.860	12.680	12.680	12.680	430
2024-04-08	12.750	12.750	12.550	12.720	12.720	170
2024-04-05	12.740	12.800	12.740	12.770	12.770	606
2024-04-04	12.920	12.920	12.750	12.750	12.750	822
2024-04-03	12.840	12.880	12.720	12.720	12.720	369
2024-04-02	12.880	12.920	12.880	12.920	12.920	735
2024-04-01	13.400	13.400	13.130	13.290	13.290	153
2024-03-28	13.180	13.180	13.180	13.180	13.180	1,500
2024-03-27	13.170	13.170	13.170	13.170	13.170	441
2024-03-26	13.310	13.310	13.260	13.260	13.260	48
2024-03-25	13.100	13.300	13.100	13.240	13.240	1,339
2024-03-22	13.130	13.140	13.110	13.140	13.140	1,011
2024-03-21	13.320	13.320	13.300	13.310	13.310	96
2024-03-20	13.360	13.360	13.360	13.360	13.360	290
2024-03-19	13.360	13.360	13.360	13.360	13.360	10
2024-03-18	13.270	13.420	13.270	13.300	13.300	4,896
2024-03-15	13.370	13.370	13.250	13.250	13.250	68
2024-03-14	13.590	13.590	13.380	13.380	13.380	4,181
2024-03-13	13.720	13.800	13.650	13.800	13.800	3,661
2024-03-12	14.000	14.010	14.000	14.010	14.010	106
2024-03-11	13.770	13.950	13.770	13.920	13.920	5,956
2024-03-08	13.240	13.550	13.240	13.420	13.420	6,748
2024-03-07	13.200	13.240	13.200	13.240	13.240	108
2024-03-06	13.150	13.150	13.150	13.150	13.150	5,000
2024-03-05	13.850	13.850	13.090	13.190	13.190	7,513
2024-03-04	14.100	14.100	13.790	13.820	13.820	241
2024-03-01	14.000	14.060	13.930	14.060	14.060	2,331
2024-02-29	13.920	14.110	13.890	13.990	13.990	2,203
2024-02-28	13.400	13.980	13.400	13.890	13.890	5,445
2024-02-27	13.750	13.760	13.180	13.340	13.340	25,313
2024-02-26	12.740	12.780	12.710	12.710	12.710	234
2024-02-23	12.370	12.620	12.370	12.600	12.600	3,601
2024-02-22	12.240	12.350	12.170	12.260	12.260	408
2024-02-21	12.040	12.060	11.970	12.060	12.060	518
2024-02-20	12.300	12.300	11.970	11.970	11.970	6,508
2024-02-19	12.180	12.230	12.000	12.230	12.230	3,000
2024-02-16	12.650	12.650	12.430	12.480	12.480	58

← NewerPage 11 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.