Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	13.000	13.000	12.400	12.410	12.410	5,240
2023-05-23	14.120	14.120	12.980	13.130	13.130	17,827
2023-05-22	13.910	14.250	13.890	14.210	14.210	6,361
2023-05-19	13.900	13.960	13.790	13.800	13.800	408
2023-05-18	13.390	13.800	13.390	13.790	13.790	23,734
2023-05-17	12.950	13.400	12.880	13.380	13.380	23,347
2023-05-16	13.000	13.100	12.550	12.550	12.550	18,928
2023-05-15	12.610	12.930	12.610	12.870	12.870	2,030
2023-05-12	12.580	12.600	12.490	12.570	12.570	2,606
2023-05-11	12.730	12.760	12.690	12.690	12.690	359
2023-05-10	12.840	12.940	12.750	12.750	12.750	153
2023-05-09	12.510	12.800	12.510	12.700	12.700	4,423
2023-05-08	12.690	12.690	12.490	12.600	12.600	1,076
2023-05-05	12.500	12.650	12.500	12.650	12.650	309
2023-05-04	12.200	12.560	12.200	12.490	12.490	2,653
2023-05-03	12.360	12.360	12.110	12.110	12.110	4,471
2023-05-02	12.440	12.480	12.290	12.290	12.290	5,132
2023-04-28	12.210	12.290	12.170	12.220	12.220	9,762
2023-04-27	12.380	12.390	12.210	12.210	12.210	278
2023-04-26	13.080	13.080	12.380	12.570	12.570	38,288
2023-04-25	13.070	13.070	12.780	12.780	12.780	11,332
2023-04-24	13.000	13.650	12.800	13.370	13.370	40,516
2023-04-20	13.470	13.470	13.390	13.390	13.390	5,034
2023-04-19	13.400	13.720	13.370	13.660	13.660	238
2023-04-18	13.350	13.470	13.340	13.340	13.340	1,730
2023-04-17	13.400	13.500	13.340	13.340	13.340	1,247
2023-04-14	13.790	13.800	13.580	13.610	13.610	218
2023-04-13	13.520	13.930	13.470	13.750	13.750	5,869
2023-04-12	14.110	14.110	13.400	13.400	13.400	2,757
2023-04-11	14.050	14.160	13.790	14.160	14.160	5,235
2023-04-10	14.450	14.450	14.200	14.400	14.400	3,815
2023-04-04	15.110	15.110	15.110	15.110	15.110	1
2023-04-03	14.740	14.740	14.740	14.740	14.740	1
2023-03-31	15.050	15.060	15.030	15.050	15.050	738
2023-03-30	14.720	14.890	14.580	14.580	14.580	458
2023-03-29	14.470	14.570	14.470	14.570	14.570	3,922
2023-03-28	14.190	14.190	14.130	14.130	14.130	355
2023-03-27	14.250	14.300	14.250	14.300	14.300	2,900
2023-03-24	14.580	14.580	14.330	14.330	14.330	1,111
2023-03-23	14.650	14.800	14.580	14.700	14.700	7,501
2023-03-22	14.990	14.990	14.470	14.470	14.470	7,485
2023-03-21	14.630	14.830	14.630	14.810	14.810	2,968
2023-03-20	14.440	14.470	14.220	14.460	14.460	5,314
2023-03-17	14.800	14.800	14.550	14.610	14.610	6,700
2023-03-16	15.000	15.000	14.860	14.860	14.860	2,532
2023-03-15	14.750	15.040	14.750	15.040	15.040	9,368
2023-03-14	14.530	14.530	14.380	14.380	14.380	245
2023-03-13	13.890	14.500	13.840	14.440	14.440	3,631
2023-03-10	14.010	14.040	13.410	14.040	14.040	978
2023-03-09	14.040	14.290	13.970	13.970	13.970	3,755
2023-03-08	14.370	14.400	14.040	14.040	14.040	4,646
2023-03-07	14.920	15.060	14.540	14.540	14.540	3,290
2023-03-06	14.750	15.000	14.720	14.720	14.720	7,814
2023-03-03	14.400	14.790	14.400	14.760	14.760	2,958
2023-03-02	14.420	14.600	14.290	14.510	14.510	3,848
2023-03-01	15.500	15.600	14.680	14.680	14.680	15,120
2023-02-28	16.590	16.590	15.210	15.760	15.760	46,558
2023-02-27	15.530	15.600	15.250	15.290	15.290	4,920
2023-02-24	15.290	15.320	15.290	15.290	15.290	5,716
2023-02-23	15.050	15.450	14.930	15.160	15.160	10,039

← NewerPage 15 of 21 · 1,237 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.