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 |
| 2021-10-20 | 61.760 | 61.980 | 60.510 | 61.210 | 61.210 | 1,530 |
| 2021-10-19 | 60.500 | 62.140 | 60.500 | 62.100 | 62.100 | 9,580 |
| 2021-10-18 | 58.420 | 60.320 | 58.420 | 60.320 | 60.320 | 2,201 |
| 2021-10-15 | 57.990 | 58.030 | 57.650 | 57.960 | 57.960 | 2,842 |
| 2021-10-14 | 59.470 | 60.160 | 58.980 | 59.150 | 59.150 | 4,438 |
← NewerPage 21 of 21 · 1,237 trading days
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.