Zoom Video Communications Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	20.200	20.200	19.980	20.020	20.020	32
2025-02-06	19.940	20.200	19.880	19.880	19.880	93,447
2025-02-05	19.940	20.200	19.940	19.940	19.940	1,145
2025-02-04	19.980	20.200	19.940	19.940	19.940	257
2025-02-03	20.500	20.500	19.980	19.980	19.980	753
2025-01-31	20.490	20.660	20.490	20.500	20.500	106
2025-01-30	20.090	20.590	20.090	20.490	20.490	1,278
2025-01-29	20.910	20.910	20.090	20.090	20.090	522
2025-01-28	19.280	20.710	19.280	20.700	20.700	1,758
2025-01-27	18.850	19.060	18.850	19.060	19.060	585
2025-01-24	18.850	19.130	18.850	19.060	19.060	247
2025-01-23	18.380	18.850	18.300	18.850	18.850	1,365
2025-01-22	18.610	18.800	18.520	18.520	18.520	198
2025-01-21	18.910	19.100	18.500	18.900	18.900	596
2025-01-20	19.000	19.000	18.730	18.730	18.730	70
2025-01-17	19.440	19.440	19.000	19.000	19.000	359
2025-01-16	19.300	19.350	19.110	19.250	19.250	469
2025-01-15	19.380	19.500	19.300	19.350	19.350	4,000
2025-01-14	19.140	19.290	19.110	19.200	19.200	2,200
2025-01-13	19.260	19.320	19.170	19.280	19.280	333
2025-01-10	18.980	19.550	18.970	19.290	19.290	861
2025-01-09	19.140	19.140	19.140	19.140	19.140	62
2025-01-08	19.540	19.680	19.460	19.520	19.520	271
2025-01-07	20.150	20.200	19.520	19.520	19.520	1,154
2025-01-06	20.580	20.580	20.150	20.150	20.150	8,252
2025-01-03	20.110	20.580	20.080	20.580	20.580	2,556
2025-01-02	20.580	20.600	19.890	20.110	20.110	736
2024-12-30	20.740	20.740	20.140	20.500	20.500	169
2024-12-27	21.270	21.270	20.660	20.740	20.740	2,053
2024-12-26	21.270	21.270	21.090	21.270	21.270	4,212
2024-12-23	20.760	21.200	20.760	21.130	21.130	638
2024-12-20	20.220	20.760	19.420	20.760	20.760	5,214
2024-12-19	21.080	21.080	20.540	20.640	20.640	1,132
2024-12-18	20.960	21.220	20.530	20.530	20.530	6,864
2024-12-17	20.440	20.660	20.440	20.620	20.620	380
2024-12-16	20.240	20.480	20.240	20.440	20.440	3,156
2024-12-13	21.170	21.240	20.240	20.240	20.240	174
2024-12-12	20.660	20.980	20.220	20.960	20.960	299
2024-12-11	20.280	20.800	20.280	20.660	20.660	1,765
2024-12-10	20.890	20.890	20.240	20.280	20.280	7,030
2024-12-09	21.100	21.150	20.900	20.900	20.900	3,986
2024-12-06	20.020	21.100	20.020	21.100	21.100	10,093
2024-12-05	20.220	20.400	20.010	20.020	20.020	1,767
2024-12-04	20.180	20.240	20.060	20.220	20.220	2,167
2024-12-03	20.210	20.280	19.910	20.130	20.130	5,426
2024-12-02	19.910	20.440	19.910	20.210	20.210	11,013
2024-11-29	20.750	21.000	19.760	19.910	19.910	10,275
2024-11-28	20.080	20.750	20.080	20.750	20.750	413
2024-11-27	20.480	20.480	19.500	20.080	20.080	7,685
2024-11-26	19.000	20.480	18.860	20.480	20.480	19,053
2024-11-25	20.560	21.440	20.320	20.800	20.800	10,380
2024-11-22	18.980	19.980	18.800	19.870	19.870	10,470
2024-11-21	18.560	18.980	18.560	18.980	18.980	3,804
2024-11-19	18.200	18.200	17.840	17.840	17.840	218
2024-11-18	18.880	18.880	18.200	18.200	18.200	1,775
2024-11-14	19.720	19.740	19.040	19.220	19.220	2,149
2024-11-13	19.800	20.040	19.700	19.720	19.720	2,405
2024-11-12	19.780	20.000	19.500	19.800	19.800	13,875
2024-11-11	18.920	19.920	18.920	19.780	19.780	2,206
2024-11-08	18.360	18.900	18.360	18.640	18.640	21,461

← NewerPage 8 of 21 · 1,236 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.