Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	15.310	15.310	15.050	15.050	15.050	3,997
2023-02-17	16.580	16.580	15.430	15.620	15.620	6,596
2023-02-16	16.480	16.760	16.250	16.250	16.250	12,574
2023-02-15	16.160	16.770	16.160	16.770	16.770	3,543
2023-02-14	15.660	16.090	15.660	16.090	16.090	10,553
2023-02-13	15.500	15.770	15.500	15.600	15.600	3,377
2023-02-10	15.880	15.880	15.360	15.370	15.370	9,623
2023-02-08	17.340	17.540	16.560	16.570	16.570	16,469
2023-02-07	16.020	17.620	15.920	17.620	17.620	43,458
2023-02-06	16.480	16.480	15.800	15.800	15.800	12,568
2023-02-03	16.510	16.690	16.380	16.480	16.480	4,521
2023-02-02	16.000	16.800	15.900	16.700	16.700	5,044
2023-02-01	15.200	15.630	15.000	15.630	15.630	7,149
2023-01-31	14.950	15.190	14.950	15.010	15.010	2,638
2023-01-30	14.880	15.960	14.880	15.140	15.140	17,909
2023-01-27	14.380	15.170	14.330	14.950	14.950	3,289
2023-01-26	14.260	14.700	14.190	14.380	14.380	10,009
2023-01-25	14.210	14.210	13.500	13.960	13.960	10,278
2023-01-24	14.610	14.810	14.210	14.210	14.210	7,832
2023-01-23	14.780	14.810	14.500	14.500	14.500	5,629
2023-01-20	14.120	14.540	14.070	14.540	14.540	6,369
2023-01-19	13.800	14.120	13.740	13.870	13.870	251
2023-01-18	14.310	14.500	13.950	13.970	13.970	902
2023-01-17	14.100	14.340	13.890	14.230	14.230	9,307
2023-01-16	14.010	14.090	13.940	14.010	14.010	555
2023-01-13	14.190	14.360	13.850	13.850	13.850	7,545
2023-01-12	14.380	14.520	13.920	14.200	14.200	241
2023-01-11	14.680	14.720	14.330	14.430	14.430	5,187
2023-01-10	14.710	14.870	14.340	14.730	14.730	5,480
2023-01-09	14.750	15.150	14.710	14.710	14.710	5,137
2023-01-06	14.010	14.610	13.900	14.580	14.580	9,507
2023-01-05	14.470	14.470	14.050	14.100	14.100	3,075
2023-01-04	14.680	14.740	14.580	14.740	14.740	5,957
2023-01-03	14.670	14.810	14.400	14.610	14.610	5,404
2023-01-02	14.400	14.670	14.400	14.670	14.670	100
2022-12-29	13.760	14.420	13.690	14.290	14.290	36,462
2022-12-28	13.840	14.040	13.630	13.670	13.670	580
2022-12-27	13.840	13.950	13.430	13.950	13.950	14,330
2022-12-26	13.510	13.510	13.510	13.510	13.510	1,131
2022-12-23	13.500	13.660	13.450	13.620	13.620	1,058
2022-12-22	14.350	14.350	13.490	13.640	13.640	12,620
2022-12-21	14.300	14.700	14.260	14.520	14.520	2,847
2022-12-20	14.450	14.610	14.210	14.300	14.300	15,238
2022-12-19	14.810	14.840	14.420	14.420	14.420	18,205
2022-12-16	14.920	14.920	14.720	14.830	14.830	144
2022-12-15	15.300	15.300	14.830	14.920	14.920	2,952
2022-12-14	15.680	16.020	15.240	15.240	15.240	8,269
2022-12-13	15.750	16.660	15.430	15.560	15.560	6,653
2022-12-12	15.170	15.590	14.910	15.500	15.500	6,263
2022-12-09	15.340	15.390	15.170	15.170	15.170	2,918
2022-12-08	14.640	15.200	14.380	15.200	15.200	1,071
2022-12-07	14.770	14.880	14.570	14.630	14.630	6,333
2022-12-06	15.360	15.360	14.880	15.030	15.030	2,067
2022-12-05	15.510	15.580	15.310	15.370	15.370	5,547
2022-12-02	15.560	15.710	15.510	15.510	15.510	2,803
2022-12-01	15.790	16.870	15.730	16.040	16.040	1,906
2022-11-30	14.960	15.500	14.630	15.500	15.500	13,498
2022-11-29	15.360	15.370	14.900	14.920	14.920	1,019
2022-11-28	16.050	16.160	15.350	15.350	15.350	705
2022-11-25	16.380	16.400	16.130	16.370	16.370	322

← NewerPage 16 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.