Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	12.800	12.800	12.700	12.700	12.700	620
2024-02-14	12.740	12.790	12.670	12.770	12.770	8,674
2024-02-09	12.800	13.750	12.800	13.750	13.750	6,011
2024-02-08	12.760	12.790	12.670	12.790	12.790	409
2024-02-07	12.730	12.730	12.560	12.600	12.600	306
2024-02-06	12.650	12.770	12.550	12.550	12.550	278
2024-02-05	12.830	12.830	12.630	12.630	12.630	296
2024-02-02	12.620	12.730	12.620	12.730	12.730	13
2024-02-01	12.780	12.780	12.780	12.780	12.780	150
2024-01-31	12.970	13.000	12.800	12.800	12.800	2,710
2024-01-30	13.470	13.600	13.470	13.600	13.600	27,980
2024-01-29	13.280	13.340	13.280	13.330	13.330	34,843
2024-01-26	13.410	13.410	13.150	13.150	13.150	4,121
2024-01-25	13.740	13.740	13.250	13.250	13.250	1,089
2024-01-24	13.760	13.760	13.730	13.730	13.730	21
2024-01-23	13.850	13.850	13.760	13.760	13.760	117
2024-01-22	13.910	13.920	13.830	13.840	13.840	4,171
2024-01-19	13.320	13.500	13.320	13.500	13.500	110
2024-01-18	13.160	13.160	13.160	13.160	13.160	2
2024-01-17	13.300	13.310	13.300	13.310	13.310	30
2024-01-16	13.500	13.600	13.440	13.600	13.600	405
2024-01-15	13.000	13.850	13.000	13.590	13.590	5,265
2024-01-12	13.500	13.820	13.500	13.710	13.710	641
2024-01-11	13.190	13.330	13.100	13.330	13.330	632
2024-01-10	13.290	13.320	13.290	13.300	13.300	71
2024-01-09	13.360	13.440	13.190	13.440	13.440	443
2024-01-08	13.120	13.530	13.120	13.530	13.530	178
2024-01-05	13.150	13.150	13.000	13.010	13.010	62
2024-01-04	13.180	13.260	13.180	13.180	13.180	191
2024-01-03	13.470	13.470	13.210	13.210	13.210	788
2024-01-02	13.820	13.820	13.470	13.470	13.470	7,237
2023-12-28	14.300	14.330	14.170	14.330	14.330	7,606
2023-12-27	14.330	14.450	13.850	13.850	13.850	28,889
2023-12-26	14.040	14.270	14.020	14.270	14.270	1,855
2023-12-22	14.090	14.110	13.930	13.930	13.930	2,106
2023-12-21	13.780	14.040	13.760	14.040	14.040	1,817
2023-12-20	14.000	14.000	13.580	13.580	13.580	1,692
2023-12-19	13.990	14.120	13.970	14.120	14.120	570
2023-12-18	14.050	14.260	14.050	14.060	14.060	723
2023-12-15	14.300	14.320	14.150	14.230	14.230	6,283
2023-12-14	14.350	14.420	13.900	13.900	13.900	5,775
2023-12-13	14.110	14.110	13.730	13.990	13.990	687
2023-12-12	14.300	14.300	14.180	14.180	14.180	6
2023-12-11	14.060	14.550	14.060	14.320	14.320	7,086
2023-12-08	14.010	14.530	14.010	14.230	14.230	9,491
2023-12-07	13.800	14.110	13.800	14.110	14.110	43
2023-12-06	13.540	14.080	13.470	14.080	14.080	1,046
2023-12-05	13.350	13.400	13.320	13.320	13.320	4,420
2023-12-04	13.550	13.550	13.280	13.350	13.350	7,608
2023-12-01	13.460	13.730	13.460	13.710	13.710	60
2023-11-30	13.520	13.540	13.320	13.320	13.320	137
2023-11-29	13.200	13.460	13.200	13.410	13.410	303
2023-11-28	13.050	13.130	13.020	13.130	13.130	2,080
2023-11-27	12.730	12.830	12.730	12.820	12.820	516
2023-11-24	12.570	12.570	12.570	12.570	12.570	112
2023-11-23	12.400	12.400	12.400	12.400	12.400	1
2023-11-22	12.600	12.600	12.550	12.550	12.550	1,666
2023-11-21	12.520	12.980	12.120	12.930	12.930	5,050
2023-11-20	12.970	12.970	12.600	12.750	12.750	1,239
2023-11-17	12.580	12.740	12.560	12.740	12.740	2,340

← NewerPage 12 of 21 · 1,236 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.