Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Zoom Communications, Inc. logo
ZM
Zoom Communications, Inc.
20:00:00
86.36 $
0.0000 (%0.00)
Previous Close: 87.39
Day Low₺85.01
Day High₺86.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ZM: Zoom Communications, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 262.4023
CLOSE 262.6633

Low

LOW 65.8116

High

HIGH 588.84
DATEOPENHIGHLOWCLOSE
01/02/202068.869.23568.0268.72
01/03/202067.6268.6867.167.28
01/06/202066.6370.49565.811670.32
01/07/202070.2972.839169.3771.9
01/08/202071.8173.2971.0372.55
01/09/202073.997471.3572.62
01/10/202073.0873.872.2573.09
01/13/202073.8975.5873.874.03
01/14/202074.3275.11572.2673.16
01/15/202073.2877.7873.276.94
01/16/20207878.7975.1176.11
01/17/202076.6676.975.4975.56
01/21/202075.5677.1274.3276.73
01/22/202077.0777.105675.4675.61
01/23/202075.6775.9774.2174.47
01/24/202074.9776.18572.374673
01/27/202071.3372.131770.3270.44
01/28/20207172.4870.2671.51
01/29/202072.5174.1471.21373.58
01/30/202073.174.872.5574.54
01/31/202074.2776.6773.376.3
02/03/202077.6988.9477.5187.66
02/04/202091.0493.383.585.79
02/05/202085.7790.9783.75586.99
02/06/20208789.4485.2687.26
02/07/202087.2390.686.8188.64
02/10/202089.0989.9886.9189.67
02/11/20209090.587.9388.68
02/12/202088.6689.586.5288.28
02/13/202087.6191.938789.86
02/14/202090.8891.7189.8190.95
02/18/202093.0298.1492.496.39
02/19/2020100.32105.0899.75103.93
02/20/2020104110.75101.43105.29
02/21/2020104.03104.2998.09101.76
02/24/202097.811097.02105.01
02/25/2020108.52111.8104.4664107.08
02/26/2020109.943111.3105.6106.88
02/27/2020109.43118107.6113.55
02/28/2020121.07121.9397.37105
03/02/2020109.35114.4999102.5113.11
03/03/2020114.55119.2112.11117.47
03/04/2020118.51119.97113.11116.8
03/05/2020110.25129.83110125
03/06/2020119.65122107114.32
03/09/2020105116.5100.88113.75
03/10/2020113.8113.8105108.49
03/11/2020108.41113.99107110.3
03/12/2020106.25113.8712104.39109.47
03/13/2020113113.8104.16107.47
03/16/2020105119.87103.2107.86
03/17/2020107.33113.83102111.1
03/18/2020111119108.85118.71
03/19/2020122.95132.23119.1123.77
03/20/2020129135.98124130.55
03/23/2020141.9965164.94137.25159.56
03/24/2020154155133.88135.18
03/25/2020140.105149136.2138.11
03/26/2020140.51146.65138.2141.15
03/27/2020145.7154.97145.6151.7
03/30/2020160.76161.69147.2150.88
03/31/2020147.02149.79143.3568146.12
04/01/2020144.5144.6135.18137
04/02/2020125.3133.4889114.5121.93
04/03/2020124.3128.48120.11128.2
04/06/2020113.63125.1747108.5301122.94
04/07/2020118.005118.44109.5707113.75
04/08/2020115.02125.8779112.5117.81
04/09/2020117.8125.5114124.51
04/13/2020127136.86125.6035135.92
04/14/2020141.07145.2139.01141.89
04/15/2020141.71152.57140151.56
04/16/2020149.92154.25146.8150.26
04/17/2020147.91153.7894144.03150.06
04/20/2020153.3155148.2535148.99
04/21/2020151.42154.75138.36143.27
04/22/2020147.1152.28145.1150.25
04/23/2020154.01169.75153.49169.09
04/24/2020177.15181.5158.3158.8
04/27/2020156.59167.85155164.6
04/28/2020165166155.25156.72
04/29/2020147.98151143.38146.48
04/30/2020139.99143.8133.6801135.17
05/01/2020136141.63132.67138.56
05/04/2020140.77144.98140.4495143.44
05/05/2020144.43148.44140.86144.82
05/06/2020145.47150.74144.09149.59
05/07/2020154.84162154.04157.8
05/08/2020160161.16152.7046155.4
05/11/2020159.43168158166.48
05/12/2020168168.23160.05161.04
05/13/2020163.61171.5159.17167.14
05/14/2020168.26170.8162.89167.91
05/15/2020166.75175.44166.56174.83
05/18/2020170.03173.44162.6418164.69
05/19/2020167173.86166.21173.68
05/20/2020173.53175.64170.53175.48
05/21/2020175.96177.8168.36172.03
05/22/2020171.86175.89170.2171.06
05/26/2020169.1169.69163.12164
05/27/2020158.01162.22149.16161.97
05/28/2020159.23169.4159.2163.55
05/29/2020168179.99167.86179.48
06/01/2020183.18205.87183204.15
06/02/2020210.25212.69197.32208.08
06/03/2020211.7224.46202.32223.87
06/04/2020221223207.6210.35
06/05/2020200.11208.94196.1207.6
06/08/2020204.35211.44198.66209.83
06/09/2020209.83210.59202.93205.43
06/10/2020208.89221.53208.26221.02
06/11/2020219.18232218.5222.07
06/12/2020224.79231.45216.75219.52
06/15/2020227.84239.59226.38239.02
06/16/2020235.99243.5231.8206242.56
06/17/2020243.18243.88235.12236.76
06/18/2020240.39242.61238.22241.57
06/19/2020241.64243.57238.7035243.48
06/22/2020247.465254.9247.29251.27
06/23/2020251.26254.775247.57252.81
06/24/2020254.5258.75248.6255.9
06/25/2020258.23260.29252.6601259.51
06/26/2020260.52261.62250.36256.8
06/29/2020254.97255.9243.59248.56
06/30/2020249.87256.83248.35253.54
07/01/2020251.35261247.21259.13
07/02/2020261263.8258261.74
07/06/2020265275.08259.32261
07/07/2020261.55266.45258.1262.1
07/08/2020263.8268.5281261.29266.32
07/09/2020269.01272.7264.22269.52
07/10/2020271.77278.16268.64275.87
07/13/2020278.63281256.3376260.3
07/14/2020260.96265.33240.45260.01
07/15/2020253.7257.5248.12256.22
07/16/2020250.39253243.43248.54
07/17/2020247.17250.9368241.29246.54
07/20/2020246.4865271.35245.99268.58
07/21/2020268.75269.75258.2260.44
07/22/2020261.95265.4255.81261.18
07/23/2020260.84264.9249.21251.5
07/24/2020246.2250.21237.2246.56
07/27/2020249.28252.97246.22252.33
07/28/2020252.7258.91251.32252.18
07/29/2020255.55259.93251.15252.39
07/30/2020250.3135256.3263239.32250
07/31/2020253.5255.2248.3601253.91
08/03/2020256.83271.1256.11268
08/04/2020268269.19262267.34
08/05/2020266.29275.0939262.52272.9
08/06/2020273.87274.48263.91268.25
08/07/2020266.45268252.79258.73
08/10/2020259.14261.44244.54250
08/11/2020245.48245.48230231.04
08/12/2020232.3239.4230.75236.72
08/13/2020238.15250.1238.15247.25
08/14/2020249.44252.4299242.4244.91
08/17/2020248.7267.94248.51266.15
08/18/2020271.72277.78265.5276.8
08/19/2020274.6849279.59270.3221273.51
08/20/2020274.45290.88273.99290.69
08/21/2020291295.97286.9442289.68
08/24/2020293293.87274.1059282.28
08/25/2020279293.7216275.8101290.44
08/26/2020293302290.85295.27
08/27/2020295.69301.52290.33294.68
08/28/2020299.22303.58297.26299.27
08/31/2020304.01325.8998301.27325.1
09/01/2020439.51478410.68457.69
09/02/2020445.67445.67410423.56
09/03/2020399.55409.9367381.32
09/04/2020375.5386.01346.76369.89
09/08/2020350.7365.4999345.68350.88
09/09/2020369.75394.7992362.1234389.65
09/10/2020400407.82378.36384.48
09/11/2020389.13400.7504373.05383
09/14/2020391.7449404.36386.13403.51
09/15/2020410413.5391.0501410.94
09/16/2020406.2738419.42404.22408.17
09/17/2020389417.82387413.125
09/18/2020419.8442407.5438.73
09/21/2020434470434468.47
09/22/2020477494.8999458.75492.6
09/23/2020489.49529.74483.2534500.53
09/24/2020487.01502.25457.69464.98
09/25/2020474.87500474.87496.5
09/28/2020502.41519.77479.57487.66
09/29/2020488.13489.8463465.5
09/30/2020464.21481.5552462470.11
10/01/2020477483.73465482.99
10/02/2020485.005507.4899481482.23
10/05/2020493.97496.9475.26485.37
10/06/2020480.51487.8999473.2229478.25
10/07/2020482.5487.5477.11480.61
10/08/2020484489.49475.58478.55
10/09/2020487.99498.9484.08492.41
10/12/2020501.43506.11490.4779491.54
10/13/2020494520493518.79
10/14/2020518.78519.8498.6509.25
10/15/2020509.08540.05506.5536.4
10/16/2020544565.45543.25559
10/19/2020572.5588.84562.55568.34
10/20/2020572.33575.69534.59537.02
10/21/2020535.88551.66511.78513.19
10/22/2020521.78530.4299503.47520.54
10/23/2020522.33526.9999505.41511.52
10/26/2020520.4885541.105510.31517.79
10/27/2020525.22540513.3538.99
10/28/2020549.5553.8594511.5001516.01
10/29/2020521.19525.455483.5489.68
10/30/2020481.5495.95457.0201460.91
11/02/2020462.29477440453
11/03/2020456.3284461.88445.01451.51
11/04/2020471.92484.94455.4483.7
11/05/2020497.99499.35480.761496.73
11/06/2020494.66505.88482.73500.11
11/09/2020433446.47402413.24
11/10/2020412.5035414.45366.28376.01
11/11/2020391.65419.8385413.34
11/12/2020427.85435.75419.61428.64
11/13/2020425.99428.4685396.87403.58
11/16/2020382.6400.8375.1399.15
11/17/2020406.29411.5396.32401.63
11/18/2020399423.5390.22415.04
11/19/2020408.99427.89407.5414.29
11/20/2020418.55445.3415.56439.6
11/23/2020432.01436.513417.88430.28
11/24/2020421.505438.8323420.01427.55
11/25/2020435.85448.48433.3301443.72
11/27/2020453.99472.04449471.61
11/30/2020485.7486.83460478.36
12/01/2020434.72434.99401.72406.31
12/02/2020399424.55394.57412.86
12/03/2020413419.17405.02413.54
12/04/2020409.26418.88408.1861410.01
12/07/2020411416.8405.4538407.85
12/08/2020408.87419.5406.75412
12/09/2020406.7478409.99381.5385.36
12/10/2020382.73399380.27397.96
12/11/2020395.35397.3393384.6136397.01
12/14/2020388.95396.75376.68395.99
12/15/2020398.505410.32395.08399.43
12/16/2020400.4861406.5579393.46404
12/17/2020408.72409.03399.56401.62
12/18/2020403.8408.11398.25406.01
12/21/2020418.07427.7594404.58408.97
12/22/2020408.5413.5396.5409
12/23/2020402402.6378.58383.88
12/24/2020383.88384.88375375.17
12/28/2020370.4373.28349.0197351.39
12/29/2020350.6597359.9072350.13353.75
12/30/2020358.42358.7345.4353.4
12/31/2020351.77351.83336.1337.32