Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	20.460	21.010	20.330	20.920	20.920	8,209
2022-05-31	21.100	21.100	20.280	20.500	20.500	6,081
2022-05-30	20.850	20.850	20.850	20.850	20.850	10
2022-05-27	20.810	21.020	20.260	20.880	20.880	1,662
2022-05-26	19.990	20.530	19.640	20.400	20.400	15,534
2022-05-25	18.420	20.000	18.420	20.000	20.000	16,984
2022-05-24	17.780	18.510	17.000	18.420	18.420	74,695
2022-05-23	17.350	17.350	16.510	17.030	17.030	2,664
2022-05-20	18.160	18.470	16.760	17.400	17.400	117,264
2022-05-19	16.570	18.130	16.570	17.910	17.910	8,548
2022-05-18	17.860	17.860	16.840	16.900	16.900	14,939
2022-05-17	18.270	18.690	17.500	17.860	17.860	77,813
2022-05-16	19.000	19.300	18.120	18.180	18.180	21,637
2022-05-13	18.290	19.340	18.290	19.170	19.170	5,475
2022-05-12	16.900	17.840	16.390	17.840	17.840	12,827
2022-05-11	18.400	18.400	17.410	17.410	17.410	10,648
2022-05-10	19.540	19.540	18.170	18.560	18.560	18,734
2022-05-09	19.170	19.310	18.920	19.200	19.200	7,517
2022-05-06	20.030	20.090	19.470	20.080	20.080	5,235
2022-05-05	20.790	20.790	19.180	19.180	19.180	1,565
2022-05-04	20.080	21.500	20.030	21.500	21.500	2,303
2022-05-03	21.050	21.070	20.400	20.590	20.590	7,292
2022-05-02	20.810	21.990	20.540	21.990	21.990	14,280
2022-04-29	20.840	21.000	19.790	19.790	19.790	9,237
2022-04-28	19.530	20.490	19.200	20.340	20.340	5,331
2022-04-27	19.570	20.360	19.550	19.640	19.640	4,000
2022-04-26	19.970	19.970	19.110	19.620	19.620	25,595
2022-04-25	19.660	20.080	19.660	19.850	19.850	1,989
2022-04-22	19.000	19.680	19.000	19.540	19.540	28,783
2022-04-20	19.600	19.880	19.240	19.240	19.240	13,957
2022-04-19	20.390	20.870	20.390	20.850	20.850	268
2022-04-18	19.790	19.790	19.500	19.720	19.720	572
2022-04-14	20.950	21.020	20.680	20.790	20.790	1,022
2022-04-13	20.000	21.680	19.920	21.600	21.600	2,471
2022-04-12	20.750	21.040	20.190	20.190	20.190	10,405
2022-04-11	20.500	20.750	20.050	20.280	20.280	1,200
2022-04-08	20.990	20.990	20.880	20.980	20.980	1,533
2022-04-07	22.000	22.190	21.410	22.090	22.090	1,426
2022-04-06	22.430	22.430	21.380	21.970	21.970	19,087
2022-04-05	22.710	22.950	22.670	22.700	22.700	161
2022-04-04	22.000	23.030	21.930	22.940	22.940	1,740
2022-04-01	22.200	22.580	21.660	21.660	21.660	3,630
2022-03-31	22.920	23.050	22.340	23.050	23.050	1,728
2022-03-30	24.420	24.420	23.060	23.060	23.060	1,106
2022-03-29	23.180	24.060	23.180	24.060	24.060	2,137
2022-03-28	21.800	22.330	21.800	22.240	22.240	1,945
2022-03-25	22.520	22.590	21.560	21.800	21.800	1,424
2022-03-24	22.300	22.700	22.300	22.700	22.700	560
2022-03-23	24.420	24.420	22.490	22.900	22.900	1,996
2022-03-22	22.900	24.020	22.880	23.710	23.710	2,322
2022-03-21	23.000	23.590	22.660	22.900	22.900	5,146
2022-03-18	22.640	23.550	22.350	22.720	22.720	3,211
2022-03-17	21.450	22.450	21.450	22.450	22.450	2,712
2022-03-16	20.670	21.740	20.590	21.000	21.000	7,529
2022-03-15	20.000	20.470	19.810	20.270	20.270	5,615
2022-03-14	19.500	20.550	19.370	19.590	19.590	3,318
2022-03-11	20.600	20.600	19.870	19.870	19.870	15,300
2022-03-10	21.620	21.620	20.600	20.770	20.770	19,965
2022-03-09	22.340	22.340	21.380	21.380	21.380	2,642
2022-03-08	22.100	23.050	22.000	22.190	22.190	4,982

← NewerPage 19 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.