Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	21.950	22.600	21.930	22.110	22.110	1,135
2022-03-04	23.170	23.170	21.940	21.940	21.940	9,330
2022-03-03	24.810	24.810	22.550	22.550	22.550	7,885
2022-03-02	25.420	25.420	24.390	24.780	24.780	10,481
2022-02-25	26.290	26.330	24.940	25.420	25.420	8,600
2022-02-24	23.500	26.320	23.500	26.320	26.320	17,068
2022-02-23	25.860	25.860	24.000	24.010	24.010	45,698
2022-02-22	25.090	28.180	25.090	28.180	28.180	74,082
2022-02-21	26.040	26.040	25.090	25.090	25.090	9,689
2022-02-18	26.640	26.910	25.670	26.040	26.040	3,165
2022-02-17	28.200	28.330	26.700	27.480	27.480	23,263
2022-02-16	30.000	30.000	28.190	28.670	28.670	15,430
2022-02-15	30.090	30.560	29.300	30.560	30.560	10,196
2022-02-14	29.570	30.830	29.160	29.580	29.580	7,422
2022-02-11	30.490	31.100	29.610	29.610	29.610	1,724
2022-02-10	30.420	31.550	30.420	30.500	30.500	2,343
2022-02-09	30.650	31.390	30.550	31.250	31.250	5,718
2022-02-08	29.290	30.100	29.010	29.890	29.890	8,217
2022-02-07	30.710	30.730	29.620	29.620	29.620	2,165
2022-02-04	29.300	30.820	29.300	30.710	30.710	9,646
2022-02-03	31.400	31.400	29.280	29.300	29.300	2,098
2022-02-02	33.440	33.440	31.030	31.410	31.410	7,215
2022-02-01	33.280	33.280	31.800	32.300	32.300	6,191
2022-01-31	31.030	33.290	31.030	33.290	33.290	5,956
2022-01-28	29.600	30.820	29.370	30.330	30.330	1,627
2022-01-27	30.850	30.850	29.470	29.480	29.480	5,928
2022-01-26	32.370	32.720	30.280	30.450	30.450	30,977
2022-01-25	32.500	33.100	31.240	31.860	31.860	6,532
2022-01-24	32.000	34.110	30.710	34.110	34.110	52,989
2022-01-21	34.000	34.000	32.000	32.500	32.500	12,321
2022-01-20	34.550	35.070	34.170	34.170	34.170	9,669
2022-01-19	35.000	35.260	34.340	34.410	34.410	1,832
2022-01-18	34.500	35.950	34.450	35.170	35.170	2,748
2022-01-17	35.690	35.870	34.660	34.660	34.660	6,166
2022-01-14	35.440	36.450	34.710	35.200	35.200	19,738
2022-01-13	37.350	37.900	35.820	35.820	35.820	24,833
2022-01-12	39.840	39.890	37.350	37.350	37.350	13,727
2022-01-11	39.270	39.900	39.110	39.200	39.200	12,050
2022-01-10	38.700	39.120	37.700	39.020	39.020	5,934
2022-01-07	40.000	40.710	38.620	38.740	38.740	5,289
2022-01-06	39.800	41.250	39.470	40.430	40.430	6,242
2022-01-05	40.930	41.500	39.770	39.770	39.770	9,961
2022-01-04	41.640	41.730	39.090	40.930	40.930	29,640
2022-01-03	42.440	42.440	40.140	41.770	41.770	15,625
2021-12-30	40.710	42.980	40.640	42.440	42.440	28,153
2021-12-29	41.600	41.610	40.930	41.450	41.450	4,942
2021-12-28	41.930	42.590	41.290	41.550	41.550	7,643
2021-12-27	43.000	43.000	42.020	42.180	42.180	3,870
2021-12-23	43.570	43.930	42.860	43.410	43.410	6,098
2021-12-22	45.080	45.150	43.280	43.540	43.540	4,421
2021-12-21	45.230	45.870	44.340	45.680	45.680	13,814
2021-12-20	46.820	47.900	45.060	46.120	46.120	7,763
2021-12-17	41.450	45.590	41.450	45.590	45.590	12,945
2021-12-16	41.970	42.300	40.300	41.300	41.300	8,227
2021-12-15	41.160	42.100	40.000	42.100	42.100	4,689
2021-12-14	41.000	41.580	40.550	41.580	41.580	18,545
2021-12-13	41.910	42.410	41.160	41.900	41.900	18,148
2021-12-10	41.830	42.320	41.360	41.560	41.560	10,992
2021-12-09	43.500	44.000	42.480	42.550	42.550	7,441
2021-12-08	41.800	43.270	41.270	42.890	42.890	6,906

← NewerPage 20 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.