Zoom Video Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 18.560 | 18.760 | 18.560 | 18.650 | 18.650 | 3,433 |
| 2025-05-13 | 18.890 | 18.890 | 18.560 | 18.620 | 18.620 | 1,018 |
| 2025-05-12 | 18.890 | 18.890 | 18.600 | 18.780 | 18.780 | 68 |
| 2025-05-09 | 18.350 | 18.350 | 18.210 | 18.300 | 18.300 | 581 |
| 2025-05-08 | 17.880 | 18.200 | 17.880 | 18.200 | 18.200 | 80 |
| 2025-05-07 | 17.860 | 17.860 | 17.860 | 17.860 | 17.860 | 162 |
| 2025-05-06 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 0 |
| 2025-05-05 | 17.570 | 17.900 | 17.570 | 17.900 | 17.900 | 1,595 |
| 2025-05-02 | 17.280 | 17.820 | 17.280 | 17.800 | 17.800 | 246 |
| 2025-04-30 | 17.300 | 17.440 | 17.240 | 17.280 | 17.280 | 8,513 |
| 2025-04-29 | 17.300 | 17.300 | 17.300 | 17.300 | 17.300 | 397 |
| 2025-04-28 | 17.190 | 17.240 | 17.190 | 17.240 | 17.240 | 11 |
| 2025-04-25 | 17.160 | 17.320 | 17.150 | 17.190 | 17.190 | 2,176 |
| 2025-04-24 | 16.890 | 17.150 | 16.890 | 17.150 | 17.150 | 1,828 |
| 2025-04-23 | 16.660 | 16.660 | 16.520 | 16.540 | 16.540 | 3,326 |
| 2025-04-22 | 16.400 | 16.400 | 16.370 | 16.370 | 16.370 | 1,151 |
| 2025-04-17 | 16.730 | 16.740 | 16.520 | 16.540 | 16.540 | 2,442 |
| 2025-04-15 | 16.990 | 17.130 | 16.990 | 17.130 | 17.130 | 533 |
| 2025-04-14 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 2 |
| 2025-04-11 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 5 |
| 2025-04-10 | 16.400 | 16.480 | 16.200 | 16.200 | 16.200 | 512 |
| 2025-04-09 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 300 |
| 2025-04-08 | 16.180 | 16.180 | 15.860 | 15.960 | 15.960 | 3,632 |
| 2025-04-07 | 15.760 | 16.280 | 15.760 | 16.180 | 16.180 | 65 |
| 2025-04-04 | 16.020 | 16.020 | 15.760 | 15.860 | 15.860 | 2,182 |
| 2025-04-03 | 15.820 | 16.650 | 15.820 | 16.650 | 16.650 | 530 |
| 2025-04-02 | 16.650 | 17.170 | 16.650 | 17.100 | 17.100 | 2,723 |
| 2025-04-01 | 17.200 | 17.200 | 16.570 | 16.850 | 16.850 | 3,412 |
| 2025-03-28 | 17.400 | 17.540 | 17.300 | 17.300 | 17.300 | 56 |
| 2025-03-27 | 17.690 | 17.760 | 17.590 | 17.650 | 17.650 | 685 |
| 2025-03-26 | 17.830 | 17.900 | 17.620 | 17.690 | 17.690 | 59 |
| 2025-03-25 | 17.540 | 17.840 | 17.400 | 17.400 | 17.400 | 350 |
| 2025-03-24 | 16.900 | 17.920 | 16.900 | 17.900 | 17.900 | 737 |
| 2025-03-21 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 170 |
| 2025-03-20 | 17.440 | 17.440 | 17.250 | 17.250 | 17.250 | 24 |
| 2025-03-19 | 17.260 | 17.260 | 17.160 | 17.160 | 17.160 | 233 |
| 2025-03-18 | 16.930 | 17.040 | 16.920 | 17.040 | 17.040 | 10 |
| 2025-03-17 | 16.840 | 17.060 | 16.840 | 17.060 | 17.060 | 64 |
| 2025-03-14 | 16.680 | 17.000 | 16.680 | 17.000 | 17.000 | 282 |
| 2025-03-13 | 16.940 | 16.940 | 16.680 | 16.680 | 16.680 | 1,062 |
| 2025-03-12 | 16.960 | 17.060 | 16.960 | 17.060 | 17.060 | 101 |
| 2025-03-11 | 17.300 | 17.300 | 17.000 | 17.000 | 17.000 | 835 |
| 2025-03-10 | 17.360 | 17.360 | 17.100 | 17.250 | 17.250 | 245 |
| 2025-03-07 | 17.360 | 17.760 | 17.360 | 17.760 | 17.760 | 1,093 |
| 2025-03-06 | 17.280 | 17.620 | 17.150 | 17.240 | 17.240 | 1,982 |
| 2025-03-05 | 17.180 | 17.280 | 17.180 | 17.280 | 17.280 | 51 |
| 2025-02-28 | 16.960 | 17.220 | 16.960 | 17.220 | 17.220 | 138 |
| 2025-02-27 | 17.180 | 17.310 | 17.000 | 17.000 | 17.000 | 4,204 |
| 2025-02-26 | 17.060 | 17.260 | 17.050 | 17.180 | 17.180 | 4,235 |
| 2025-02-25 | 17.900 | 17.900 | 16.710 | 16.710 | 16.710 | 9,838 |
| 2025-02-24 | 19.000 | 19.000 | 18.700 | 18.830 | 18.830 | 2,647 |
| 2025-02-21 | 18.910 | 19.240 | 18.910 | 19.240 | 19.240 | 1,198 |
| 2025-02-20 | 19.380 | 19.380 | 18.900 | 18.900 | 18.900 | 892 |
| 2025-02-19 | 19.700 | 19.700 | 19.000 | 19.380 | 19.380 | 87 |
| 2025-02-18 | 19.540 | 19.540 | 19.080 | 19.440 | 19.440 | 158 |
| 2025-02-14 | 19.140 | 19.140 | 19.140 | 19.140 | 19.140 | 3 |
| 2025-02-13 | 19.140 | 19.400 | 19.140 | 19.400 | 19.400 | 70 |
| 2025-02-12 | 19.400 | 19.400 | 18.860 | 18.990 | 18.990 | 583 |
| 2025-02-11 | 19.480 | 19.480 | 19.300 | 19.400 | 19.400 | 132 |
| 2025-02-10 | 19.610 | 20.340 | 19.610 | 20.110 | 20.110 | 174 |
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.