ZM: Zoom Communications, Inc. Historical Data

2019 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 80.395

CLOSE 80.2393

Low

LOW 59.94

High

HIGH 107.34

DATE	OPEN	HIGH	LOW	CLOSE
04/18/2019	65	66	60.321	62
04/22/2019	61	68.9	59.94	65.7
04/23/2019	66.87	74.169	65.55	69
04/24/2019	71.4	71.5	63.16	63.2
04/25/2019	64.74	66.85	62.6	65
04/26/2019	66.12	66.99	63.6	66.22
04/29/2019	66.53	68.5	64.75	68.17
04/30/2019	68.4	72.52	66.67	72.47
05/01/2019	72.72	76.95	70.8159	72.76
05/02/2019	72.75	75.89	69.6912	75.5
05/03/2019	75	80.25	75	79.18
05/06/2019	75.01	80.79	74.5	78.24
05/07/2019	77.85	78.05	73.25	73.33
05/08/2019	74.61	78.5	74.03	77.68
05/09/2019	76.85	76.99	74	75.21
05/10/2019	75.79	79.74	74.77	79.63
05/13/2019	77.39	77.39	70.6	72.54
05/14/2019	74.12	76.8851	73.11	73.14
05/15/2019	73.4	80	72.21	79.76
05/16/2019	80.12	87.55	79.25	83.4
05/17/2019	82.25	90.28	81.88	89.98
05/20/2019	90.1	91.46	83.27	84.67
05/21/2019	86.63	89.7	84.5	85.44
05/22/2019	84.63	85.7	82	82.43
05/23/2019	81.25	81.5	77.26	78.76
05/24/2019	80.48	81.2499	74.2	76.25
05/28/2019	76.8	79.39	76.8	77.77
05/29/2019	77	77.93	73.5831	75.77
05/30/2019	76.68	80.97	76.6	80.42
05/31/2019	78.77	83.17	77.78	79.73
06/03/2019	80	81.94	75.65	75.9
06/04/2019	78.2	78.88	76.62	78.74
06/05/2019	80.14	80.6	76.24	78.04
06/06/2019	77.4	79.75	77.03	79.43
06/07/2019	93.66	98.8896	92.5	94.05
06/10/2019	98.51	105.985	96	102
06/11/2019	101	101.2	91.57	94.87
06/12/2019	94.6	104.185	94	102.77
06/13/2019	105.1	105.1719	98.55	100.95
06/14/2019	100.47	104.57	99.25	100.29
06/17/2019	101	102.4465	97	98.11
06/18/2019	100.39	102	97.51	99.64
06/19/2019	100.49	104.4446	98.63	102.39
06/20/2019	105.01	107.34	101.6209	102.3
06/21/2019	101.42	101.5316	97.82	100.47
06/24/2019	100.85	101.4997	88.88	89.41
06/25/2019	89.43	91.5	84.63	85.03
06/26/2019	87.92	89.08	84.605	86.33
06/27/2019	89.7	92.33	87.8	90.27
06/28/2019	91.76	92.2	87.25	88.79
07/01/2019	85.13	87.79	83.1	86.86
07/02/2019	86.27	86.85	84	85.13
07/03/2019	85.45	90.6	84.51	90.45
07/05/2019	90.14	91.97	88	91.88
07/08/2019	91.44	92.79	89.89	90.76
07/09/2019	90.27	91.27	89.1	90.93
07/10/2019	91.76	93.45	91.55	92.72
07/11/2019	92.9	93.2	90.452	91.4
07/12/2019	93.01	94.93	91.37	93.3
07/15/2019	94	100.65	93.78	99.8
07/16/2019	100.14	100.5	96.5	97.1
07/17/2019	97.62	101.9868	97.5401	99.73
07/18/2019	99.24	99.5	95.0164	95.19
07/19/2019	97.15	97.79	92.88	93.38
07/22/2019	94.19	97.465	93.505	96.67
07/23/2019	97.5	98.15	93.52	97.39
07/24/2019	97.12	97.88	94.685	95.94
07/25/2019	95.84	99.6	95.75	97.11
07/26/2019	97.95	104.49	97.83	102.2
07/29/2019	102.6	102.9975	92.1	96.47
07/30/2019	95.19	99.35	94.03	95.49
07/31/2019	96.43	97.5	93.5	95.51
08/01/2019	95.75	98.66	93.8	95.1
08/02/2019	94.92	96	92.5658	93.66
08/05/2019	90.7	91.19	87.29	89.69
08/06/2019	91.5	92.2899	88.1	90.43
08/07/2019	89.02	93.16	88.0201	92.45
08/08/2019	93.57	95.84	93.0201	95.77
08/09/2019	94.79	95.49	93.31	94.2
08/12/2019	93.05	94.18	91.11	92.16
08/13/2019	92.06	96.2228	92.06	95.45
08/14/2019	93.2	94.5215	89.89	92.65
08/15/2019	92.77	93.44	89.69	90.64
08/16/2019	92.12	95	92.0801	92.53
08/19/2019	94.18	96.2	92.89	93.17
08/20/2019	93	93.57	91.14	91.41
08/21/2019	92.86	94.1805	92.3539	93.01
08/22/2019	93.48	95.5	91.57	93.87
08/23/2019	93.14	94.1296	90.41	91.63
08/26/2019	92.33	93.5	91.45	91.76
08/27/2019	92.6	93.69	90.44	91.73
08/28/2019	91.16	91.38	88.7111	90.16
08/29/2019	91.5	92.68	90.7	90.87
08/30/2019	91.82	92.42	89.02	91.67
09/03/2019	91.5	94.24	90.75	92.46
09/04/2019	93.95	96	93.1801	93.53
09/05/2019	94.24	94.38	88.51	92.69
09/06/2019	92	96.5	84.86	85.41
09/09/2019	85.75	85.94	77.2	78.65
09/10/2019	77	81.2206	76.81	80.35
09/11/2019	80	81.86	78.5	80.71
09/12/2019	81.45	82.65	79.9	81.53
09/13/2019	81.57	82.4755	78.27	78.85
09/16/2019	78.5	80.99	78.26	80.67
09/17/2019	81.49	84.82	79.53	84.64
09/18/2019	84.4	86	83.5	84.55
09/19/2019	85.2	85.35	83.25	84.62
09/20/2019	85	85.35	81.5	82.63
09/23/2019	82.29	83.6	81.8	82.62
09/24/2019	82.43	82.93	79.46	80.02
09/25/2019	79.12	79.99	76.08	79.6
09/26/2019	79.25	80.62	78.6154	79.75
09/27/2019	79.69	79.825	75.09	76.04
09/30/2019	76.13	77	74.29	76.2
10/01/2019	76.43	77.49	75.21	75.81
10/02/2019	74.5	75.78	73.66	73.85
10/03/2019	73.9	78.4897	73.39	76.83
10/04/2019	77	77.7831	75.28	76.53
10/07/2019	76.99	77.43	75	76.99
10/08/2019	76.01	76.3544	72.58	73.59
10/09/2019	74.22	75.06	72.75	72.86
10/10/2019	72.86	73.78	71.01	71.01
10/11/2019	71.37	72.89	70.9016	71.35
10/14/2019	70.46	71.24	69.55	70.8
10/15/2019	68.76	71.27	68.38	71.11
10/16/2019	69.7	69.9499	66.51	67.69
10/17/2019	67.09	68	66.76	67.03
10/18/2019	66.26	66.93	64.53	66.08
10/21/2019	65.29	66.5	64.1582	65.77
10/22/2019	64.2	64.6	61.02	62
10/23/2019	61.33	63.74	60.9675	62.06
10/24/2019	63	65.94	62.7601	64.52
10/25/2019	64.33	64.99	62.79	63.45
10/28/2019	63.96	67.47	62.26	66.56
10/29/2019	65.77	67.11	64.8	65.49
10/30/2019	65.97	70.09	65.66	70
10/31/2019	69.52	70.08	66.6	69.89
11/01/2019	69.86	70.55	68.02	70.39
11/04/2019	70.81	70.85	69.01	70.12
11/05/2019	70.71	70.85	66.68	66.89
11/06/2019	66.95	67.13	65.36	66.83
11/07/2019	67.03	68.68	66.21	66.81
11/08/2019	66.54	70	66.52	69.85
11/11/2019	69.51	70.19	67.76	68.39
11/12/2019	68.5	70.05	67.56	68
11/13/2019	68	68.5075	66.87	68.01
11/14/2019	67.77	68.15	66.71	67.74
11/15/2019	68.13	71.1	67.91	70.01
11/18/2019	70.47	71.14	68.78	70.08
11/19/2019	70.19	70.332	68.19	69.64
11/20/2019	69.25	71.71	68.55	70.99
11/21/2019	71.5	71.95	69.58	69.92
11/22/2019	72	74	71.15	73.16
11/25/2019	73.8	75.06	72.86	74.55
11/26/2019	75	75.77	74.76	75.16
11/27/2019	75.81	75.84	73.36	74.08
11/29/2019	74.1	74.94	73.86	74.5
12/02/2019	74.06	74.5	68.46	68.93
12/03/2019	66.72	70.53	66.05	70.02
12/04/2019	70.5	70.9	69.15	69.96
12/05/2019	70.03	70.75	69.22	69.67
12/06/2019	64.26	65.08	62.11	62.74
12/09/2019	62.39	67.27	62.33	65.94
12/10/2019	65.49	65.83	63.39	64.57
12/11/2019	64.24	64.45	62.05	63.52
12/12/2019	63.49	64.23	62.12	62.49
12/13/2019	62.5	63.75	62.02	63.54
12/16/2019	63.59	66.39	63.56	66.35
12/17/2019	66.62	66.62	65.4	66.17
12/18/2019	66.22	68.14	66.04	67.6
12/19/2019	67.75	68.46	67.1	68.18
12/20/2019	68.2	68.48	66.4147	66.93
12/23/2019	67.02	67.5	65.93	66.15
12/24/2019	66.3	66.885	65.74	66.46
12/26/2019	66.5	68.19	66.3	67.45
12/27/2019	67.51	67.9599	66.51	66.64
12/30/2019	66.56	67.18	65.52	66.79
12/31/2019	66.38	68.18	66.31	68.04

Menu

Create your free account now!

ZM: Zoom Communications, Inc. Historical Data

2019 Historical Chart

Average

Low

High