Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	17.340	17.550	16.910	17.470	17.470	58,052
2022-08-24	16.820	17.330	16.520	17.080	17.080	104,185
2022-08-23	17.570	17.750	16.600	16.940	16.940	68,456
2022-08-22	20.660	20.660	20.030	20.050	20.050	5,817
2022-08-19	20.790	20.790	20.600	20.660	20.660	13,330
2022-08-18	21.200	21.510	20.870	21.000	21.000	8,547
2022-08-17	21.610	21.760	21.100	21.200	21.200	12,515
2022-08-16	22.210	22.500	21.320	22.500	22.500	23,177
2022-08-15	22.540	23.160	22.370	23.090	23.090	3,414
2022-08-12	22.190	22.270	21.880	22.240	22.240	3,386
2022-08-11	23.100	23.100	22.270	22.270	22.270	10,193
2022-08-10	22.060	22.760	22.030	22.730	22.730	23,408
2022-08-09	22.700	22.720	21.550	21.680	21.680	18,115
2022-08-08	23.470	24.230	23.350	23.430	23.430	5,745
2022-08-05	23.230	23.660	23.020	23.310	23.310	20,324
2022-08-04	23.950	23.950	23.070	23.420	23.420	2,877
2022-08-03	22.980	23.950	22.980	23.830	23.830	3,103
2022-08-02	22.610	22.990	22.330	22.870	22.870	12,855
2022-08-01	22.110	22.110	21.690	21.730	21.730	1,650
2022-07-29	22.040	22.070	21.010	21.390	21.390	4,828
2022-07-28	21.530	22.120	21.530	21.890	21.890	6,659
2022-07-27	21.820	22.250	21.440	22.250	22.250	3,641
2022-07-26	22.350	22.350	21.420	21.520	21.520	1,741
2022-07-25	22.900	23.080	22.620	22.700	22.700	4,001
2022-07-22	24.390	24.390	23.110	23.450	23.450	3,536
2022-07-21	24.060	24.450	23.740	24.190	24.190	17,309
2022-07-20	22.870	23.840	22.650	23.260	23.260	13,726
2022-07-19	21.640	22.030	21.640	22.030	22.030	2,565
2022-07-18	21.870	21.890	21.390	21.490	21.490	3,251
2022-07-15	21.000	21.500	20.760	21.490	21.490	13,724
2022-07-14	22.050	22.050	21.000	21.000	21.000	4,488
2022-07-13	22.670	22.670	21.680	22.050	22.050	3,186
2022-07-12	23.150	23.940	23.150	23.870	23.870	11,541
2022-07-11	25.350	25.390	23.180	23.270	23.270	5,340
2022-07-08	25.300	26.080	25.200	25.350	25.350	1,101
2022-07-07	25.550	25.810	25.490	25.710	25.710	1,493
2022-07-06	26.250	26.590	25.380	25.570	25.570	9,663
2022-07-05	24.350	26.000	24.350	25.820	25.820	35,355
2022-07-04	23.020	23.090	23.020	23.080	23.080	310
2022-07-01	22.920	23.720	22.920	23.720	23.720	1,472
2022-06-30	23.080	23.080	22.030	22.470	22.470	7,206
2022-06-29	23.040	23.760	23.020	23.150	23.150	3,944
2022-06-28	24.580	24.590	23.960	24.050	24.050	3,527
2022-06-27	25.020	25.200	24.760	24.980	24.980	4,685
2022-06-24	25.000	25.850	24.700	25.550	25.550	7,637
2022-06-23	23.040	24.700	23.040	24.700	24.700	8,599
2022-06-22	22.930	24.560	22.930	23.960	23.960	1,428
2022-06-21	23.100	23.810	23.050	23.450	23.450	11,456
2022-06-20	22.800	23.230	22.800	23.230	23.230	175
2022-06-17	23.680	23.700	21.750	22.810	22.810	398
2022-06-15	22.000	23.050	21.890	22.750	22.750	7,331
2022-06-14	21.290	22.370	21.290	21.800	21.800	9,694
2022-06-13	21.100	21.330	21.070	21.290	21.290	32,675
2022-06-10	21.730	21.860	21.470	21.650	21.650	14,596
2022-06-09	22.600	22.600	21.850	21.850	21.850	7,170
2022-06-08	22.420	22.500	22.390	22.410	22.410	14,187
2022-06-07	21.900	22.450	21.900	22.420	22.420	29,313
2022-06-06	21.360	21.360	20.840	21.190	21.190	79
2022-06-03	21.000	21.250	20.760	20.930	20.930	28,827
2022-06-02	20.670	21.620	20.670	21.540	21.540	1,606

← NewerPage 18 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.