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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 318.1824
CLOSE 317.6999

Low

LOW 174.66

High

HIGH 451.77
DATEOPENHIGHLOWCLOSE
01/04/2021340.4363.09339.2359.98
01/05/2021360.39365.01349360.83
01/06/2021351352.94341.92344.41
01/07/2021346354.48341.6342.5
01/08/2021345.2350340.34349.61
01/11/2021344.98349.96336.85337.71
01/12/2021333.2358.9331.1356.81
01/13/2021360384.23348.6512364.63
01/14/2021371384.95370.5383.24
01/15/2021397.71404.44382.0701384.53
01/19/2021391.01396.77385.5101393.87
01/20/2021399.11399.53378.3187382.8
01/21/2021383.03387.21372.03382.81
01/22/2021380.99385.2899376.38383.4
01/25/2021388.99398.8378.27391.83
01/26/2021391.08395.8199372.2374.39
01/27/2021367.5384.2544362.7655370.74
01/28/2021368383.3139363.86378.59
01/29/2021379385.91358.6201372.07
02/01/2021369382.78368.13381.93
02/02/2021384.5394.89378.6801391.84
02/03/2021395.79395.79379380.47
02/04/2021383.5390376.87389.98
02/05/2021387.86420387.86419.59
02/08/2021420.74422406.5410.81
02/09/2021411.6946434.67410.3128430.03
02/10/2021431.89441.22416.1443431
02/11/2021433.99443.75429.51432.77
02/12/2021431.52435423.13433.11
02/16/2021438.7965451.77436.7444.51
02/17/2021440.02441.2418.25429.42
02/18/2021426.75428.88414417.91
02/19/2021419.22425.99414.5417.26
02/22/2021408.5411.72390.6394.34
02/23/2021371.01389.99351.81388.16
02/24/2021383.13388.675375.62385.23
02/25/2021383.78387.655361.01364.73
02/26/2021367.95377.094356.1709373.61
03/01/2021388.66416.2387.01409.66
03/02/2021439.6440371.82372.79
03/03/2021383383.25339341.57
03/04/2021347.8358.2999333343.09
03/05/2021345.39347.75314.38337.43
03/08/2021334.99339.35309310.93
03/09/2021331.95343.576320.8342.11
03/10/2021347.99355.69333.0101336.03
03/11/2021347.99357.3983338.8355.17
03/12/2021342.01350.44338.43346.39
03/15/2021347.0759351.56343.5350
03/16/2021351.99355.49333.69335.08
03/17/2021328.57340.54322.66336.65
03/18/2021330330.33316316.32
03/19/2021316.83327.9773313.63326.26
03/22/2021329.45333.8899327.01328.5
03/23/2021330347.4329.3523339.76
03/24/2021338.6754339.99314.3504314.96
03/25/2021310.95320.63308.31314.85
03/26/2021312.89320306.75319.95
03/29/2021317.07322.97305.78308.39
03/30/2021305314.88302.32313.19
03/31/2021315.235325.74311.13321.29
04/01/2021325.98338.91325.5326.23
04/05/2021327.83328.4999313.1323.96
04/06/2021323.75332.66321.66329.79
04/07/2021329.11333.44319.23323.08
04/08/2021326.85333.9899326331.28
04/09/2021329.1025329.82319.42322.65
04/12/2021318.1322.3799315.19321.51
04/13/2021327.3584343.7075325.5342.75
04/14/2021344.72345.02328.63329.2
04/15/2021334.145338.42327.46332.38
04/16/2021330.27333.75326.87329.95
04/19/2021327.52337.795320.5324.33
04/20/2021326.73327.55316.3601321.78
04/21/2021317.01323.11313.5322.76
04/22/2021322.665338.05322.665328.32
04/23/2021331.49338.55328.24336.88
04/26/2021337.51337.9999329.21336.42
04/27/2021336.39341.68330.89333.49
04/28/2021330.24334.7011326.045331.25
04/29/2021331.16332.5318.89321.1
04/30/2021318.03326.279317.24319.57
05/03/2021320.24321.125311.53313.92
05/04/2021310.96311.5298.77304.85
05/05/2021306.53310.9799294.5297.59
05/06/2021295.2295.2285.6101293.05
05/07/2021295.437304.697292.71295.24
05/10/2021293.01293.94286.04288.49
05/11/2021273.91302273.2300.25
05/12/2021291.05296.53282.405289.7
05/13/2021293.98296.61275.8290.16
05/14/2021292.15309.18292.15307.89
05/17/2021304.83311.91301.93308.93
05/18/2021309.41322.25304.97312.86
05/19/2021301.58311.51299310.46
05/20/2021314.25325.95313.03324.71
05/21/2021328.21329.45316.061316.4
05/24/2021318.52324.03316.5321.56
05/25/2021322.71325.51316.08321.28
05/26/2021324.3329.46323.24326.05
05/27/2021324.11331317.55326.43
05/28/2021330.51336.33329.63331.53
06/01/2021333.33336.14321.7327.72
06/02/2021331.8841333.7899322.21327.11
06/03/2021320.1135325.83318.25319.01
06/04/2021321.5909338.99319.77336
06/07/2021332.67344.93331.1225342.66
06/08/2021343350.15339.22341.26
06/09/2021330.63340.34330.23333.63
06/10/2021332.05346.88331346.5
06/11/2021347.64367.96345.1001366.4
06/14/2021361.87369.5773359.3989365.91
06/15/2021364.5364.5357.048359
06/16/2021357.815366.83355.41361.83
06/17/2021358.205374.52358.205372.95
06/18/2021374.01379.89370.93374.24
06/21/2021368.78372.6244363.2901369.25
06/22/2021368.51377368.5374.65
06/23/2021375382.71373.9901376.92
06/24/2021378.45382.5372.3201373.4
06/25/2021374.07374.08364.08372.47
06/28/2021375.94393.33374.5388.86
06/29/2021388.85395.44382.77394.73
06/30/2021395395.4322385.54387.03
07/01/2021386.12390.11382386.48
07/02/2021390.48398.72386.5501388.89
07/06/2021392.58403.47391.5601401.12
07/07/2021403.86406.48393.3393.91
07/08/2021386390.5377.5386.01
07/09/2021381.02387.5299377.7923385.08
07/12/2021385.41390.88378.27379.12
07/13/2021379.04384.5375.41378.39
07/14/2021380.8381.31360.45360.61
07/15/2021363.93368.5755355.35356.81
07/16/2021359.87365.5354.34361.97
07/19/2021356.3299357.5343.82354.2
07/20/2021357.825359.24347.08355.81
07/21/2021355.34355.8348.3331352.97
07/22/2021357.03367.1356.21361.39
07/23/2021361.6362.5351359.23
07/26/2021366.48375.83362.5373.14
07/27/2021374.76377.6994357.87367.54
07/28/2021368.4806374.145364.23369.49
07/29/2021376.07396.8946375386.02
07/30/2021380.51392377.53378.1
08/02/2021378382.4199364378.96
08/03/2021378.13385.62371.5893374.88
08/04/2021376.88403376.5400.58
08/05/2021395.7325404.3478391.82398.68
08/06/2021392.3395380.7383.47
08/09/2021384.93385.4999378.2383.34
08/10/2021385.7392.78371.58372.55
08/11/2021374.92375.98352.745358.56
08/12/2021358.34364.15355.02362.86
08/13/2021362.22363.39353.59355.24
08/16/2021354.6355342.57348.41
08/17/2021345.5349.46341.2957345.54
08/18/2021345.5346.97339.05340.93
08/19/2021336.24337.99331.45332.38
08/20/2021333.45344.36333.45336.86
08/23/2021338.225342.4899336.79341.3
08/24/2021344.4158346.33337.76340.25
08/25/2021341.64344.0499336.791337.74
08/26/2021350.75357.93340.25340.63
08/27/2021343.88344.7797337.65340.81
08/30/2021341.7348.3339.65347.5
08/31/2021294295.8699288.3289.5
09/01/2021292.85299.4290.05290.86
09/02/2021292.8296.6899290.41295.09
09/03/2021295.325301.805292.03298.29
09/07/2021298.295300.98294.8299.96
09/08/2021299.55299.96290.53293.6
09/09/2021292.16297.57291.13295.86
09/10/2021296.91306.2634296.81301.5
09/13/2021300.16300.275289.82290.24
09/14/2021290.3375291.88280.92281.44
09/15/2021282.33283.07277.02279.12
09/16/2021277.68279.2899273.5278.22
09/17/2021279.79287.78278.37287.68
09/20/2021278.65285276.91280.67
09/21/2021281.0271281.17275.065278.24
09/22/2021276.2279.39275.25277.95
09/23/2021279.91280.3592275.45276.19
09/24/2021274.64275.9267.1906272.36
09/27/2021269.49275.24266.11272.88
09/28/2021269.49270.615259.8261.89
09/29/2021262.32266.86256.88257.41
09/30/2021257.3873264.879255.25261.5
10/01/2021268.7714274.57262.7267.51
10/04/2021264.24264.5734253.41259.58
10/05/2021259.84262.74256.85257.12
10/06/2021251.3257.88250.11253.65
10/07/2021254.43258.48253.81256.27
10/08/2021257.23260.54253.633255.05
10/11/2021252.18258.41252253.97
10/12/2021255.27257.34253.1255.49
10/13/2021257.74268.28257.3038266.24
10/14/2021270.5274266.84267.01
10/15/2021267267.98264.2526266.32
10/18/2021265.67274.83265.5274.23
10/19/2021274.53279.81273.83276.4
10/20/2021277.35280.2272.675275.71
10/21/2021273.64278.14272.6274.78
10/22/2021283.51286.66276.12277.58
10/25/2021276.04282.98275.72279.79
10/26/2021283.33286.94277.77278.7
10/27/2021278.94282.48272.25272.81
10/28/2021271.16278.26269.21276.58
10/29/2021272.02276.614271.5975274.65
11/01/2021273.2279.47271.3444278.94
11/02/2021281.0959286.45276.27280.29
11/03/2021280.22286.05274.025285.66
11/04/2021286.2182291.31280.73282.2
11/05/2021267.1275.64259.77264.7
11/08/2021262.65263.18257.94259.9
11/09/2021260.99265.66257.57258.4
11/10/2021257.01259.47249251.26
11/11/2021251.27253.19245.16247.6
11/12/2021248.38255.14245.53254.97
11/15/2021255265.33255263.71
11/16/2021263268.88261.21264.49
11/17/2021264266.19261.52263.71
11/18/2021260.88263.5254.58255.75
11/19/2021262.24265.23249.33251.3
11/22/2021249.26251.7238.2242.28
11/23/2021218.05218.61195.8206.64
11/24/2021203.8967211.5202.0201208.3
11/26/2021235.7235.97219.21220.21
11/29/2021216.43219.36208.46218.98
11/30/2021220.66221.405207.4211.41
12/01/2021211.42211.5196.2664197.71
12/02/2021195.44198.49188.37191.75
12/03/2021187.73187.83177.12183.92
12/06/2021180.635186.13175.27185.84
12/07/2021187.85190.865185.58189.06
12/08/2021188.29195.98184.3194.86
12/09/2021195.165198.51185.65188.27
12/10/2021188.27191.36183.91185.25
12/13/2021181.86188.97181184.57
12/14/2021180.57183.42178.8181.94
12/15/2021181.13185.465174.66183.73
12/16/2021183.79185.72177182.4
12/17/2021184.12201.69183.355199.74
12/20/2021205205.22197.02197.97
12/21/2021199.04200.53191.67199.42
12/22/2021197.05200.25190.42193.13
12/23/2021191193.41186.65191.65
12/27/2021189.54190.44185.66187.44
12/28/2021186.6190.63183.09183.77
12/29/2021184185.2144179.785181.81
12/30/2021182.32192.91180.84190.52
12/31/2021189.2191.6106183.62183.91