Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	12.200	12.510	12.200	12.510	12.510	8,680
2023-11-14	12.400	12.400	12.020	12.020	12.020	7,149
2023-11-13	11.960	12.170	11.960	12.050	12.050	3,012
2023-11-10	12.050	12.180	12.050	12.180	12.180	532
2023-11-09	12.110	12.110	11.980	11.980	11.980	53
2023-11-08	12.330	12.330	12.090	12.090	12.090	4,125
2023-11-07	12.220	12.430	12.000	12.430	12.430	34,579
2023-11-06	12.450	12.450	11.980	11.980	11.980	2,880
2023-11-03	12.150	12.280	12.110	12.280	12.280	207
2023-11-01	11.960	11.960	11.850	11.850	11.850	210
2023-10-31	12.120	12.120	12.070	12.070	12.070	190
2023-10-30	12.150	12.150	12.120	12.120	12.120	10,420
2023-10-27	11.800	11.850	11.720	11.770	11.770	513
2023-10-26	12.070	12.070	11.800	11.880	11.880	344
2023-10-25	12.420	12.420	12.090	12.090	12.090	512
2023-10-24	12.500	12.500	12.460	12.460	12.460	70
2023-10-23	12.400	12.400	12.300	12.330	12.330	58
2023-10-20	12.570	12.570	12.420	12.420	12.420	76
2023-10-19	12.840	12.840	12.700	12.700	12.700	6
2023-10-18	12.800	12.800	12.730	12.730	12.730	988
2023-10-17	12.950	12.950	12.860	12.930	12.930	3,002
2023-10-16	12.690	12.850	12.690	12.850	12.850	5,805
2023-10-13	13.030	13.030	12.670	12.680	12.680	3,263
2023-10-11	13.470	13.470	13.150	13.190	13.190	1,874
2023-10-10	13.660	13.660	13.600	13.600	13.600	320
2023-10-09	13.760	13.760	13.280	13.460	13.460	4,881
2023-10-06	13.170	13.490	13.170	13.490	13.490	338
2023-10-05	13.430	13.430	13.330	13.390	13.390	301
2023-10-04	14.000	14.000	13.540	13.680	13.680	5,117
2023-10-03	14.130	14.170	14.000	14.030	14.030	40
2023-10-02	14.350	14.350	14.270	14.300	14.300	8
2023-09-29	13.990	14.190	13.990	14.080	14.080	201
2023-09-28	13.550	13.800	13.500	13.800	13.800	255
2023-09-27	13.700	13.810	13.590	13.690	13.690	13,460
2023-09-26	13.700	13.700	13.550	13.570	13.570	217
2023-09-25	13.610	13.650	13.560	13.560	13.560	2,715
2023-09-22	13.500	13.620	13.460	13.550	13.550	52
2023-09-21	13.460	13.570	13.460	13.570	13.570	3,231
2023-09-20	13.500	13.570	13.460	13.480	13.480	4,363
2023-09-19	13.760	13.760	13.420	13.420	13.420	293
2023-09-18	13.680	13.680	13.680	13.680	13.680	9
2023-09-15	13.990	13.990	13.840	13.850	13.850	110
2023-09-14	13.780	13.920	13.780	13.870	13.870	335
2023-09-13	13.950	13.950	13.570	13.650	13.650	5,503
2023-09-12	14.000	14.200	13.950	13.950	13.950	2,613
2023-09-11	14.110	14.340	14.070	14.340	14.340	5,006
2023-09-08	14.600	14.600	14.300	14.370	14.370	2,077
2023-09-06	14.640	14.640	14.530	14.600	14.600	673
2023-09-05	13.950	15.040	13.950	14.670	14.670	12,958
2023-09-04	14.120	14.120	13.990	14.000	14.000	48
2023-09-01	14.120	14.160	14.120	14.120	14.120	948
2023-08-31	13.650	14.340	13.650	14.340	14.340	2,926
2023-08-30	13.390	13.530	13.390	13.530	13.530	10,629
2023-08-29	13.250	13.340	13.250	13.340	13.340	2,501
2023-08-28	13.220	13.220	13.210	13.210	13.210	5,000
2023-08-25	13.100	13.170	13.100	13.170	13.170	8,010
2023-08-24	13.300	13.300	13.220	13.220	13.220	6,841
2023-08-23	12.960	13.380	12.960	13.250	13.250	8,360
2023-08-22	13.340	13.390	12.640	13.200	13.200	25,604
2023-08-21	13.380	13.380	13.350	13.350	13.350	940

← NewerPage 13 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.