Zoom Video Communications Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 18.080 | 18.200 | 17.900 | 18.190 | 18.190 | 1,047 |
| 2024-11-06 | 18.340 | 18.360 | 17.990 | 18.080 | 18.080 | 856 |
| 2024-11-05 | 17.730 | 17.840 | 17.520 | 17.760 | 17.760 | 2,582 |
| 2024-11-04 | 17.660 | 18.000 | 17.460 | 17.550 | 17.550 | 16,021 |
| 2024-11-01 | 17.450 | 17.820 | 17.440 | 17.820 | 17.820 | 3,590 |
| 2024-10-31 | 17.200 | 17.330 | 17.200 | 17.270 | 17.270 | 815 |
| 2024-10-30 | 17.210 | 17.520 | 17.210 | 17.330 | 17.330 | 370 |
| 2024-10-29 | 16.800 | 17.520 | 16.800 | 17.500 | 17.500 | 260 |
| 2024-10-28 | 16.560 | 16.800 | 16.560 | 16.800 | 16.800 | 24 |
| 2024-10-25 | 16.680 | 16.780 | 16.600 | 16.740 | 16.740 | 5,433 |
| 2024-10-24 | 16.680 | 16.760 | 16.600 | 16.720 | 16.720 | 336 |
| 2024-10-23 | 16.560 | 16.560 | 16.420 | 16.540 | 16.540 | 99 |
| 2024-10-22 | 16.500 | 16.560 | 16.440 | 16.560 | 16.560 | 1,260 |
| 2024-10-21 | 16.180 | 16.270 | 16.180 | 16.270 | 16.270 | 3 |
| 2024-10-18 | 15.980 | 16.020 | 15.980 | 16.020 | 16.020 | 282 |
| 2024-10-17 | 15.660 | 15.660 | 15.660 | 15.660 | 15.660 | 11 |
| 2024-10-16 | 15.560 | 15.560 | 15.500 | 15.500 | 15.500 | 4,567 |
| 2024-10-15 | 15.420 | 15.600 | 15.420 | 15.560 | 15.560 | 52 |
| 2024-10-14 | 15.860 | 16.020 | 15.150 | 15.180 | 15.180 | 327 |
| 2024-10-11 | 16.000 | 16.080 | 16.000 | 16.080 | 16.080 | 2,149 |
| 2024-10-10 | 15.840 | 15.920 | 15.780 | 15.780 | 15.780 | 65 |
| 2024-10-08 | 15.000 | 15.040 | 14.780 | 15.040 | 15.040 | 610 |
| 2024-10-07 | 14.940 | 14.970 | 14.940 | 14.970 | 14.970 | 107 |
| 2024-10-04 | 14.820 | 14.820 | 14.820 | 14.820 | 14.820 | 156 |
| 2024-10-02 | 14.920 | 14.920 | 14.820 | 14.820 | 14.820 | 995 |
| 2024-10-01 | 14.980 | 15.000 | 14.980 | 15.000 | 15.000 | 3,407 |
| 2024-09-27 | 15.070 | 15.100 | 15.060 | 15.100 | 15.100 | 670 |
| 2024-09-26 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 220 |
| 2024-09-24 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 20 |
| 2024-09-23 | 15.170 | 15.200 | 15.170 | 15.200 | 15.200 | 86 |
| 2024-09-20 | 14.670 | 14.800 | 14.650 | 14.740 | 14.740 | 2,448 |
| 2024-09-19 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 28 |
| 2024-09-18 | 14.810 | 14.810 | 14.490 | 14.490 | 14.490 | 2,420 |
| 2024-09-17 | 15.090 | 15.090 | 14.960 | 15.010 | 15.010 | 1,134 |
| 2024-09-16 | 15.130 | 15.130 | 15.130 | 15.130 | 15.130 | 1 |
| 2024-09-13 | 14.960 | 15.110 | 14.960 | 15.110 | 15.110 | 974 |
| 2024-09-12 | 15.010 | 15.010 | 14.980 | 14.980 | 14.980 | 1,312 |
| 2024-09-11 | 15.210 | 15.210 | 15.210 | 15.210 | 15.210 | 50 |
| 2024-09-10 | 14.860 | 16.000 | 14.860 | 16.000 | 16.000 | 246 |
| 2024-09-09 | 15.030 | 15.030 | 15.030 | 15.030 | 15.030 | 2 |
| 2024-09-06 | 15.020 | 15.050 | 14.920 | 14.930 | 14.930 | 669 |
| 2024-09-05 | 15.580 | 15.580 | 15.080 | 15.110 | 15.110 | 443 |
| 2024-09-04 | 15.620 | 15.620 | 15.420 | 15.420 | 15.420 | 53 |
| 2024-09-03 | 15.320 | 15.610 | 15.320 | 15.500 | 15.500 | 3,692 |
| 2024-08-30 | 16.000 | 16.000 | 15.660 | 15.690 | 15.690 | 576 |
| 2024-08-29 | 15.920 | 16.030 | 15.760 | 15.760 | 15.760 | 836 |
| 2024-08-28 | 15.500 | 15.820 | 15.500 | 15.580 | 15.580 | 2,690 |
| 2024-08-27 | 15.650 | 15.860 | 15.630 | 15.760 | 15.760 | 908 |
| 2024-08-26 | 15.290 | 15.780 | 15.290 | 15.490 | 15.490 | 5,085 |
| 2024-08-23 | 15.240 | 15.590 | 15.120 | 15.280 | 15.280 | 7,459 |
| 2024-08-22 | 13.500 | 15.250 | 13.500 | 15.080 | 15.080 | 19,722 |
| 2024-08-21 | 13.100 | 13.110 | 13.060 | 13.100 | 13.100 | 420 |
| 2024-08-20 | 13.000 | 13.000 | 12.920 | 12.920 | 12.920 | 421 |
| 2024-08-19 | 12.690 | 12.920 | 12.690 | 12.920 | 12.920 | 53 |
| 2024-08-16 | 12.420 | 12.680 | 12.420 | 12.640 | 12.640 | 508 |
| 2024-08-15 | 12.650 | 12.680 | 12.650 | 12.670 | 12.670 | 355 |
| 2024-08-14 | 12.980 | 12.980 | 12.300 | 12.480 | 12.480 | 1,215 |
| 2024-08-13 | 13.410 | 13.410 | 12.250 | 12.300 | 12.300 | 629 |
| 2024-08-12 | 12.450 | 12.450 | 12.150 | 12.160 | 12.160 | 1,429 |
| 2024-08-09 | 12.420 | 12.450 | 12.290 | 12.370 | 12.370 | 53 |
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.