Zoom Video Communications Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	42.150	42.920	42.110	42.500	42.500	8,002
2021-12-06	40.960	42.250	40.000	42.190	42.190	13,529
2021-12-03	42.250	42.420	40.440	41.400	41.400	38,960
2021-12-02	44.200	44.600	42.590	43.500	43.500	33,470
2021-12-01	47.450	47.570	44.540	45.850	45.850	12,427
2021-11-30	50.050	50.130	47.000	47.340	47.340	43,540
2021-11-29	48.830	49.250	46.840	49.250	49.250	24,840
2021-11-26	50.000	52.870	49.000	49.000	49.000	88,941
2021-11-25	45.960	47.400	45.590	46.000	46.000	4,145
2021-11-24	46.580	47.270	45.950	46.460	46.460	45,285
2021-11-23	50.000	50.000	44.200	46.580	46.580	87,791
2021-11-22	56.300	56.580	53.400	54.800	54.800	17,629
2021-11-19	58.000	58.510	56.300	56.300	56.300	15,828
2021-11-18	58.080	58.380	56.800	57.210	57.210	4,161
2021-11-17	58.030	58.520	57.700	58.520	58.520	5,890
2021-11-16	55.510	58.670	55.510	58.120	58.120	5,316
2021-11-12	53.720	55.500	53.400	55.500	55.500	27,469
2021-11-11	55.170	55.260	53.080	53.640	53.640	13,272
2021-11-10	56.720	56.830	54.850	55.150	55.150	1,932
2021-11-09	57.460	57.620	56.550	56.550	56.550	14,430
2021-11-08	58.380	58.520	57.520	58.000	58.000	5,358
2021-11-05	60.500	60.550	57.380	58.270	58.270	8,220
2021-11-04	63.900	65.000	63.170	63.750	63.750	7,969
2021-11-03	63.480	63.910	62.380	63.720	63.720	6,683
2021-11-01	61.570	63.110	61.570	63.110	63.110	3,335
2021-10-29	61.760	62.200	61.290	62.010	62.010	2,909
2021-10-28	60.990	62.500	60.580	61.930	61.930	8,842
2021-10-27	62.310	62.830	60.870	60.990	60.990	4,387
2021-10-26	62.570	63.630	62.000	62.000	62.000	5,593
2021-10-25	62.100	63.250	62.100	62.530	62.530	1,065
2021-10-22	64.230	65.200	62.850	62.850	62.850	3,584
2021-10-21	62.120	63.000	62.120	63.000	63.000	3,142

← NewerPage 21 of 21 · 1,232 trading days

Stock splits

No stock splits on record.

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.