ZM: Zoom Communications, Inc. Historical Data

2022 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 103.1202

CLOSE 102.9855

Low

LOW 63.55

High

HIGH 184.91

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	184.44	184.91	177.24	184.26
01/04/2022	183.32	183.555	172.1	179.85
01/05/2022	175.975	183.67	174.29	174.88
01/06/2022	173.09	181.88	171.23	176.33
01/07/2022	176.05	180.67	170.72	171.6
01/10/2022	169.32	173.23	164.9	172.56
01/11/2022	172.15	178.88	169.45	175.97
01/12/2022	177	179.9	169.7	170.65
01/13/2022	170.1	170.39	162	162.1
01/14/2022	161.42	164.89	156.88	159.72
01/18/2022	156.324	162.9799	156	157.7
01/19/2022	158.65	162.99	156.94	157.23
01/20/2022	159.55	163.48	155.65	155.81
01/21/2022	153.98	156.91	147.11	147.66
01/24/2022	141.68	153.24	138.91	152.95
01/25/2022	150	152.14	142.12	145.89
01/26/2022	150.0275	152	138.89	140.33
01/27/2022	143.6	143.81	136.1699	136.81
01/28/2022	137.58	143.89	134.7	143.81
01/31/2022	146.67	154.34	145.9	154.28
02/01/2022	155.23	155.95	150.07	155.68
02/02/2022	155.79	156.05	146.58	148.11
02/03/2022	144.072	146.45	137.35	137.94
02/04/2022	139.3	145.21	136.92	144.1
02/07/2022	144.59	147.48	139.78	141.44
02/08/2022	139.36	143.19	137.2801	142.69
02/09/2022	146.49	149.81	143.9	149.6
02/10/2022	145.78	152.69	144.29	145.72
02/11/2022	146.965	150.48	140.16	141.24
02/14/2022	142.42	147.74	141.1101	142.09
02/15/2022	144.44	147.145	141.1	146.9
02/16/2022	144.49	144.69	136.395	138.51
02/17/2022	137.63	137.735	128.93	129.38
02/18/2022	130.13	131.94	124.71	126.96
02/22/2022	125.055	130.73	124.98	126.61
02/23/2022	127.99	128.15	120.1	120.1
02/24/2022	114.74	128.74	114.26	126.97
02/25/2022	129.05	129.06	120.02	125.32
02/28/2022	126.79	135.09	125.1	132.6
03/01/2022	128.57	136	122.13	122.78
03/02/2022	122.25	122.89	114.52	121.61
03/03/2022	122	122.06	111.95	113.11
03/04/2022	114.1	116.19	108.43	108.94
03/07/2022	111.13	115.24	107.72	107.88
03/08/2022	106.67	114.29	105.0001	108.49
03/09/2022	111.84	111.84	108.06	109.08
03/10/2022	105.835	106.9	101.055	103.33
03/11/2022	103.48	103.49	97.9	98.12
03/14/2022	97.5	102.16	94.51	94.64
03/15/2022	96.09	100.595	95.26	98.97
03/16/2022	100.55	106.88	100.17	106.84
03/17/2022	106.46	111.33	105	111.29
03/18/2022	109.49	117.8399	109.21	116.28
03/21/2022	115.01	119.89	113.35	116.87
03/22/2022	116.01	122.24	115.4	119.8
03/23/2022	117.215	120.27	115.95	116.81
03/24/2022	117.35	117.78	113.97	117.75
03/25/2022	117.13	117.58	112.45	113.93
03/28/2022	114.87	118.31	113.63	117.45
03/29/2022	119.9765	126.53	119.9765	126.26
03/30/2022	124.26	127.37	121.23	122.39
03/31/2022	122.75	122.81	117.16	117.23
04/01/2022	117.56	120.496	116.11	118.02
04/04/2022	119.39	124.99	118.33	124.28
04/05/2022	123.92	126.44	120.43	122.02
04/06/2022	118.03	118.56	113.34	116.09
04/07/2022	115.14	118.12	111.33	114.32
04/08/2022	112.37	113.27	109.3876	110.9
04/11/2022	107.91	111.11	106.4123	109.05
04/12/2022	111.69	114.7	106.24	106.58
04/13/2022	106.3	115.825	105.16	114.89
04/14/2022	114.66	114.66	110.14	110.31
04/18/2022	109.73	109.93	103.62	105.74
04/19/2022	105.44	112.33	104.0746	111.18
04/20/2022	109.53	109.91	103.4	103.7
04/21/2022	105.2	108.49	100.55	100.95
04/22/2022	101.155	104.99	99.3	100.17
04/25/2022	99.51	103.09	98.9002	102.44
04/26/2022	100.75	101.68	96	98.36
04/27/2022	97.69	102.04	97.297	97.62
04/28/2022	98.1	103.92	95.72	102.56
04/29/2022	102.67	107.84	99.395	99.57
05/02/2022	99.15	105.08	98.17	104.79
05/03/2022	104.11	106.99	102.13	103.53
05/04/2022	103.96	109.34	99.3	108.98
05/05/2022	107.13	107.36	99.32	100.84
05/06/2022	100.49	102.03	94.01	96.38
05/09/2022	94.05	96.83	91.65	92.34
05/10/2022	95.6	98.07	87.34	90.68
05/11/2022	88.93	94.16	84.17	84.8
05/12/2022	81.13	87.79	79.03	84.97
05/13/2022	88.72	95.6284	88.2542	94.84
05/16/2022	93.43	95.83	88.66	88.92
05/17/2022	91.36	95.1	86.4091	90.94
05/18/2022	88.68	91.11	84.04	84.69
05/19/2022	85.74	93.49	84.685	90.94
05/20/2022	92.62	94.85	85.55	89.74
05/23/2022	89.87	90.25	85.57	89.33
05/24/2022	94.56	97.09	87.33	94.34
05/25/2022	94.14	104.2655	94	102.34
05/26/2022	101.895	108.17	101.77	107
05/27/2022	108	111.24	105.55	110.42
05/31/2022	112.64	112.87	105.58	107.45
06/01/2022	107.96	110.89	104.92	107.65
06/02/2022	107.43	114.08	107.03	112.24
06/03/2022	109.66	111.8	107.3	109.42
06/06/2022	112.33	112.91	108.51	111.01
06/07/2022	110.5	115.32	109.05	115.04
06/08/2022	115.4	116.9	113.16	115.46
06/09/2022	112.17	116.1699	110.34	110.4
06/10/2022	106.9338	110.99	106.12	109.07
06/13/2022	102.82	106.38	102.12	103.32
06/14/2022	103.9	109.85	103.78	106.86
06/15/2022	107.5	114.73	106.13	112.93
06/16/2022	108.1	109.65	104.15	106.09
06/17/2022	107.095	111.92	106.3932	110
06/21/2022	112.15	117.3704	110.86	113.82
06/22/2022	112.03	119.53	111.77	115.17
06/23/2022	116.24	118.4	110.6701	117.67
06/24/2022	118.81	122.99	118.12	122.64
06/27/2022	122.48	123.73	117.68	119.82
06/28/2022	119.82	122.085	112.86	113.13
06/29/2022	112.93	113.72	110.04	111.87
06/30/2022	110	111	104.78	107.97
07/01/2022	108.77	111.9787	106.83	110.97
07/05/2022	110.56	120.75	108.4097	120.42
07/06/2022	120.68	123.96	116.57	117.06
07/07/2022	116.5	121.26	116.33	120.74
07/08/2022	118.62	124.05	117.66	119.8
07/11/2022	117.16	117.54	107.73	108.38
07/12/2022	109.79	113.6	106.91	107.99
07/13/2022	103.635	105.4	99.8	101.01
07/14/2022	101.35	101.44	96.84	97.35
07/15/2022	97.86	99.97	96.11	99.85
07/18/2022	101.98	102.18	98.49	98.92
07/19/2022	100.4	102.219	97.65	102.08
07/20/2022	103.49	109.87	103.375	107.09
07/21/2022	107.5	111.27	107.3	110.85
07/22/2022	111	112.95	105.69	106.55
07/25/2022	106.39	106.96	103.91	106.1
07/26/2022	105.03	105.13	100.01	100.33
07/27/2022	102.16	106.46	100.55	105.91
07/28/2022	104.46	106.9023	100.81	106.22
07/29/2022	105.485	105.485	101.01	103.86
08/01/2022	103.38	107.92	101.85	105.39
08/02/2022	103.04	109.98	102.9	108.16
08/03/2022	109.31	114	109.22	112.97
08/04/2022	114.07	115	110.14	112.86
08/05/2022	110	114.32	108.74	113.85
08/08/2022	114.77	119.82	113.82	114.74
08/09/2022	111.78	112.804	104.91	105.29
08/10/2022	111.35	112.42	108.8	112.01
08/11/2022	114	114.99	107.24	108.06
08/12/2022	109.41	110.09	107.28	109.52
08/15/2022	109.41	113.7899	108.35	113.23
08/16/2022	107.815	109.93	103.32	109.19
08/17/2022	106.22	107.35	102.02	102.38
08/18/2022	101.76	104.57	100.64	103.18
08/19/2022	100.9	102.15	98.8	99.5
08/22/2022	98.2	100.1399	96.48	97.44
08/23/2022	84.56	87.59	81.13	81.32
08/24/2022	81.64	85.07	80.5	83.61
08/25/2022	83.6	85.76	82.43	85.72
08/26/2022	84.15	85.02	80.28	81.41
08/29/2022	80.37	82.9499	80.12	81
08/30/2022	82	82.75	79.8199	81.42
08/31/2022	82.968	83.47	79.34	80.4
09/01/2022	79.29	81.24	77.79	81.14
09/02/2022	82.01	83.31	80.05	80.79
09/06/2022	80.56	81.08	79.57	80.02
09/07/2022	79.96	81.36	79.34	81.02
09/08/2022	80.24	81.47	79.4	80.23
09/09/2022	81.59	83.7	81.54	82.62
09/12/2022	82.43	84.78	82.43	84.08
09/13/2022	80	80.15	78.62	78.86
09/14/2022	78.86	80.41	77.93	79.59
09/15/2022	78.64	81.97	78.26	80.21
09/16/2022	78.14	79.23	77.33	78.68
09/19/2022	78.06	79	76.75	78.32
09/20/2022	77.45	78.84	76.76	77.09
09/21/2022	77.83	78.83	75.32	75.94
09/22/2022	75	75.77	74.33	74.54
09/23/2022	74.16	74.95	73.3213	74.45
09/26/2022	74.82	76.87	73.24	73.33
09/27/2022	74.9	75.99	72.96	74.26
09/28/2022	74.31	76.225	74.05	75.89
09/29/2022	74.27	75.22	73.6	74.47
09/30/2022	74.6	76.25	73.48	73.59
10/03/2022	73.91	74.87	71.69	73.94
10/04/2022	75.83	78.45	75.734	77.54
10/05/2022	75.58	77.87	74.96	77.52
10/06/2022	77.73	79	76.96	78.35
10/07/2022	75.64	78.3298	75.36	76.59
10/10/2022	75.99	76.1964	72.29	73.72
10/11/2022	71.46	74.55	70.435	73.71
10/12/2022	74.29	76.55	73.4	75.22
10/13/2022	71.65	75.42	71.65	74.73
10/14/2022	75.75	76.9	72.14	72.29
10/17/2022	75.0641	77.43	74.51	76.69
10/18/2022	79.52	80.78	77.33	78.23
10/19/2022	77.52	78.04	75.59	76.33
10/20/2022	76.67	81.5	76.58	79.96
10/21/2022	79.64	81.1	77.6	80.98
10/24/2022	80.4	80.66	78.18	80.61
10/25/2022	81.54	84.13	81.46	84.09
10/26/2022	82.35	85.46	82.19	83.37
10/27/2022	83.68	85.03	82.47	82.61
10/28/2022	81.735	84.245	81.32	84.21
10/31/2022	83.69	84.575	82.34	83.44
11/01/2022	85.5	86.31	82.79	82.89
11/02/2022	83.28	84.36	78.59	78.6
11/03/2022	77.8	81.23	77.23	78.39
11/04/2022	79.44	79.74	75.835	77.46
11/07/2022	78.07	80.32	77.26	79.61
11/08/2022	80.22	81.935	78.01	78.31
11/09/2022	77.53	77.53	70.92	71.84
11/10/2022	76.87	82.35	76.75	82.23
11/11/2022	81.46	89.67	80.05	88.32
11/14/2022	86.72	87.99	84.21	84.35
11/15/2022	88.25	89.37	85.72	87.44
11/16/2022	85.06	85.23	83.13	83.5
11/17/2022	81.2	83.21	80.34	82.59
11/18/2022	83.34	83.605	80.14	81.64
11/21/2022	81.21	82.5175	79.77	80.26
11/22/2022	75.18	77.44	71.9	77.15
11/23/2022	76.14	77.28	74.85	76.14
11/25/2022	75.31	76.99	74.83	75.4
11/28/2022	74.72	76.5	71.3	71.59
11/29/2022	71.66	72.62	70.29	70.57
11/30/2022	70.76	75.44	69.54	75.43
12/01/2022	75.89	81.69	75.8575	77.43
12/02/2022	74.58	76.36	73.85	74.31
12/05/2022	74.26	75.22	72.54	72.9
12/06/2022	72.79	73	70.88	71.47
12/07/2022	71.25	71.465	69.741	69.87
12/08/2022	70.12	72.41	68.88	72.36
12/09/2022	72.33	73.74	71.8543	72.16
12/12/2022	70.91	73.72	70.11	73.69
12/13/2022	77.53	79.38	73.01	74.05
12/14/2022	73.65	75.08	72.03	73.22
12/15/2022	71.68	72.31	69.81	70.2
12/16/2022	69.82	70.79	69.55	69.86
12/19/2022	69.41	70.25	68.85	69.09
12/20/2022	68.45	70.34	67.92	68.56
12/21/2022	68.71	70.9624	67.88	69.93
12/22/2022	68.37	68.5816	64.8301	65.94
12/23/2022	65.61	66.66	65.01	65.89
12/27/2022	64.75	66.18	63.55	65.46
12/28/2022	65.25	66.85	64.77	65.36
12/29/2022	66.28	68.35	66.18	68
12/30/2022	66.55	67.82	66.36	67.74

Menu

Create your free account now!

ZM: Zoom Communications, Inc. Historical Data

2022 Historical Chart

Average

Low

High