Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	16.640	16.680	16.310	16.370	16.370	3,276
2022-11-22	15.690	16.520	15.480	16.510	16.510	442
2022-11-21	17.180	17.610	17.000	17.070	17.070	1,637
2022-11-18	17.880	18.190	17.160	18.190	18.190	12,902
2022-11-17	17.890	18.800	17.640	18.800	18.800	10,810
2022-11-16	18.070	18.290	17.850	17.960	17.960	3,122
2022-11-14	18.070	18.280	18.010	18.010	18.010	344
2022-11-11	17.600	19.130	17.390	18.870	18.870	14,823
2022-11-10	16.000	17.670	15.910	17.670	17.670	4,172
2022-11-09	16.070	16.070	14.690	15.240	15.240	37,599
2022-11-08	16.520	16.860	16.120	16.120	16.120	13,445
2022-11-07	15.810	16.580	15.800	16.520	16.520	6,904
2022-11-04	15.870	15.870	15.300	15.610	15.610	19,153
2022-11-03	16.700	16.700	15.960	16.130	16.130	7,313
2022-11-01	17.650	17.700	17.000	17.010	17.010	10,719
2022-10-31	17.540	17.640	17.200	17.210	17.210	2,269
2022-10-28	17.740	17.850	17.560	17.850	17.850	2,895
2022-10-27	17.990	17.990	17.480	17.480	17.480	4,281
2022-10-26	17.650	18.170	17.550	17.990	17.990	13,216
2022-10-25	17.060	17.860	17.060	17.800	17.800	12,855
2022-10-24	16.770	17.040	16.590	16.910	16.910	23,915
2022-10-21	16.680	16.680	16.340	16.510	16.510	9,918
2022-10-20	16.440	16.920	16.420	16.640	16.640	23,235
2022-10-19	16.230	16.310	16.010	16.060	16.060	2,995
2022-10-18	16.670	16.910	16.380	16.450	16.450	12,762
2022-10-17	15.780	16.310	15.770	16.220	16.220	6,520
2022-10-14	15.680	15.770	15.460	15.470	15.470	5,710
2022-10-13	15.420	15.840	15.420	15.820	15.820	16,370
2022-10-11	15.000	15.510	14.740	15.420	15.420	11,206
2022-10-10	15.810	15.810	15.050	15.350	15.350	5,681
2022-10-07	16.320	16.320	15.800	15.900	15.900	6,559
2022-10-06	16.390	16.390	16.020	16.320	16.320	3,081
2022-10-05	15.990	16.120	15.690	16.090	16.090	3,083
2022-10-04	15.900	16.150	15.870	15.990	15.990	3,756
2022-10-03	15.550	15.550	15.000	15.350	15.350	16,905
2022-09-30	16.220	16.420	15.920	15.970	15.970	12,506
2022-09-29	16.120	16.120	16.000	16.070	16.070	338
2022-09-28	15.980	16.320	15.980	16.320	16.320	6,151
2022-09-27	16.030	16.100	15.720	15.940	15.940	13,869
2022-09-26	15.950	16.080	15.810	15.810	15.810	3,072
2022-09-23	15.140	15.610	15.140	15.610	15.610	9,214
2022-09-22	15.700	15.700	15.350	15.350	15.350	106,475
2022-09-21	16.040	16.080	15.730	15.730	15.730	15,402
2022-09-20	16.240	16.260	15.840	16.020	16.020	387
2022-09-19	16.640	16.640	15.950	16.170	16.170	3,707
2022-09-16	16.550	16.650	16.470	16.650	16.650	19,253
2022-09-15	16.800	17.050	16.680	16.750	16.750	15,609
2022-09-14	16.340	16.650	16.210	16.440	16.440	4,004
2022-09-13	16.990	16.990	16.290	16.390	16.390	67,687
2022-09-12	17.060	17.300	16.910	17.070	17.070	19,332
2022-09-09	16.840	17.320	16.840	17.060	17.060	71,692
2022-09-08	16.730	16.980	16.550	16.620	16.620	55,988
2022-09-06	16.870	16.940	16.670	16.730	16.730	89,769
2022-09-05	16.500	16.500	16.230	16.230	16.230	1,238
2022-09-02	17.030	17.230	16.640	16.840	16.840	84,572
2022-09-01	16.700	16.950	16.240	16.930	16.930	93,513
2022-08-31	17.080	17.300	16.460	16.710	16.710	40,793
2022-08-30	16.450	16.680	16.240	16.640	16.640	25,638
2022-08-29	16.500	16.530	16.350	16.440	16.440	48,388
2022-08-26	17.190	17.260	16.450	16.600	16.600	38,308

← NewerPage 17 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.