Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	13.130	13.230	13.130	13.230	13.230	614
2023-08-17	13.020	13.140	13.020	13.140	13.140	2,596
2023-08-16	13.090	13.140	13.060	13.100	13.100	3,050
2023-08-15	13.270	13.270	13.270	13.270	13.270	2,500
2023-08-14	12.810	13.370	12.810	13.370	13.370	6,476
2023-08-11	13.040	13.040	12.980	12.980	12.980	502
2023-08-10	13.130	13.130	13.090	13.090	13.090	44
2023-08-09	13.020	13.130	13.020	13.130	13.130	3,600
2023-08-08	13.860	13.860	12.890	13.210	13.210	13,340
2023-08-07	13.610	13.610	13.300	13.300	13.300	777
2023-08-04	13.710	13.710	13.510	13.580	13.580	3,157
2023-08-03	13.600	13.750	13.580	13.750	13.750	1,590
2023-08-01	13.760	13.900	13.760	13.880	13.880	2,300
2023-07-31	13.870	13.930	13.840	13.870	13.870	573
2023-07-28	13.880	14.020	13.860	13.860	13.860	1,880
2023-07-27	13.560	14.010	13.560	13.700	13.700	2,094
2023-07-26	13.540	13.540	13.000	13.450	13.450	11,002
2023-07-25	13.260	13.340	13.210	13.270	13.270	61
2023-07-24	13.280	13.280	13.110	13.220	13.220	4,273
2023-07-21	13.470	13.550	13.410	13.530	13.530	1,042
2023-07-20	13.930	13.930	13.500	13.530	13.530	1,980
2023-07-19	14.130	14.360	13.990	14.060	14.060	239
2023-07-18	14.080	14.130	13.920	14.130	14.130	2,553
2023-07-17	14.020	14.160	13.970	14.050	14.050	6,090
2023-07-14	13.620	13.800	13.550	13.550	13.550	6,063
2023-07-13	13.480	13.680	13.480	13.630	13.630	611
2023-07-12	13.440	13.440	13.400	13.440	13.440	370
2023-07-11	13.280	13.560	13.260	13.500	13.500	3,452
2023-07-10	12.740	13.130	12.650	13.090	13.090	3,174
2023-07-07	12.650	12.800	12.650	12.800	12.800	2,622
2023-07-06	13.000	13.000	12.660	12.740	12.740	4,758
2023-07-05	13.110	13.170	13.110	13.170	13.170	372
2023-07-04	13.330	13.330	13.330	13.330	13.330	1
2023-07-03	13.040	13.200	13.000	13.100	13.100	151
2023-06-30	13.180	13.180	13.060	13.060	13.060	5,070
2023-06-29	13.160	13.210	13.060	13.120	13.120	255
2023-06-28	13.140	13.260	13.140	13.260	13.260	770
2023-06-27	12.760	13.090	12.760	13.050	13.050	4,094
2023-06-26	12.850	12.910	12.740	12.750	12.750	1,595
2023-06-23	12.810	12.910	12.650	12.910	12.910	3,184
2023-06-22	12.690	12.780	12.550	12.780	12.780	223
2023-06-21	13.430	13.430	12.890	12.910	12.910	2,587
2023-06-20	13.660	13.660	13.270	13.600	13.600	2,703
2023-06-19	13.170	13.290	13.120	13.290	13.290	3,700
2023-06-16	13.400	13.500	13.400	13.500	13.500	1,120
2023-06-15	13.050	13.430	13.050	13.430	13.430	357
2023-06-14	13.220	13.220	13.050	13.220	13.220	4,722
2023-06-13	13.630	13.630	13.400	13.440	13.440	3,730
2023-06-12	13.110	13.670	13.110	13.430	13.430	836
2023-06-09	13.410	13.410	13.030	13.110	13.110	5,056
2023-06-07	13.260	13.260	13.010	13.010	13.010	2,592
2023-06-06	13.620	13.700	13.620	13.700	13.700	2,930
2023-06-02	13.590	13.590	13.530	13.560	13.560	235
2023-06-01	13.520	13.760	13.520	13.760	13.760	2,190
2023-05-31	13.350	13.590	13.350	13.590	13.590	1,957
2023-05-30	13.480	13.490	13.060	13.230	13.230	3,048
2023-05-29	13.380	13.380	13.380	13.380	13.380	200
2023-05-26	13.140	13.630	13.140	13.240	13.240	2,359
2023-05-25	12.410	13.120	12.320	13.120	13.120	11,156
2023-05-24	13.000	13.000	12.400	12.410	12.410	5,240

← NewerPage 14 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.