ZM: Zoom Communications, Inc. Historical Data

2023 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 68.5015

CLOSE 68.6071

Low

LOW 58.87

High

HIGH 85.13

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	69.01	69.33	66.16	66.66
01/04/2023	67.62	68.01	65.88	67.65
01/05/2023	66.8	67.12	64.93	65.62
01/06/2023	65.97	69.9	65.6	69.51
01/09/2023	69.81	72.1718	68.575	70.08
01/10/2023	69.54	71.24	69.53	70.86
01/11/2023	70.98	71.37	68.7	70.01
01/12/2023	69.83	70.03	67.63	69.91
01/13/2023	69.09	70.6	68.63	69.49
01/17/2023	69.5	70.2	67.78	69.87
01/18/2023	71	71.37	67.43	67.48
01/19/2023	66.29	67.86	66.251	66.835
01/20/2023	67.08	69.77	66.685	69.5
01/23/2023	69	71.51	68.25	70.97
01/24/2023	70.79	71.84	69.2	69.43
01/25/2023	68.11	69.36	66.0606	68.89
01/26/2023	70.43	72.37	69.76	71.58
01/27/2023	71.04	74.54	70.79	74.15
01/30/2023	73.09	78.44	73.08	73.5
01/31/2023	73.5	75.02	73.36	75
02/01/2023	75.48	78.5	73.9	78.11
02/02/2023	80.23	84.42	79.51	82.84
02/03/2023	79.62	81.98	78.74	79.54
02/06/2023	77.88	79.2299	76.335	77.07
02/07/2023	77.49	85.13	76.01	84.66
02/08/2023	83.53	84.44	79.18	79.35
02/09/2023	80.46	80.66	76.46	76.77
02/10/2023	75.76	75.87	72.87	74.21
02/13/2023	75.1	76.51	73.6	76.48
02/14/2023	75.625	77.985	74.25	77.9
02/15/2023	77.67	80.8	76.985	80.77
02/16/2023	78.59	80.4295	77.56	77.91
02/17/2023	76.91	77.1	74.3	76.11
02/21/2023	74.02	75.15	72.27	72.47
02/22/2023	73.09	74.25	72.73	73.39
02/23/2023	74.37	75.04	72.66	74.57
02/24/2023	72.4	74.568	72.1912	73.93
02/27/2023	74.9	75.3709	73.2	73.72
02/28/2023	75.955	76.98	72.89	74.59
03/01/2023	74.2	75.8	69.3511	69.62
03/02/2023	68.9	71.3097	68.9	70.63
03/03/2023	69.13	71.405	68.925	70.81
03/06/2023	71.23	73.11	70.625	71.33
03/07/2023	71.64	73.05	69.47	69.65
03/08/2023	69.92	70.33	68.29	68.91
03/09/2023	68.81	69.71	67.14	67.62
03/10/2023	66.199	68.43	64.4627	67.12
03/13/2023	66.332	69.95	65.62	68.67
03/14/2023	69.99	70.8	68.19	68.99
03/15/2023	68.095	71.2	68.095	71.03
03/16/2023	71.33	72.2	69.87	70.59
03/17/2023	70.55	70.6	68.57	69.19
03/20/2023	68.88	69.33	67.4	69.3
03/21/2023	69.72	71.89	69.18	71.85
03/22/2023	71.72	72.16	68.69	68.75
03/23/2023	69.44	70.73	68.71	69.19
03/24/2023	68.25	69.05	67.76	69.04
03/27/2023	69.69	70.2	67.85	68.57
03/28/2023	68.57	68.96	67.35	68.54
03/29/2023	69.72	71.07	69.6	70.6
03/30/2023	71.608	72.92	71.22	72.04
03/31/2023	72.48	74.33	72.13	73.84
04/03/2023	73.17	73.765	72.37	73.67
04/04/2023	74.15	74.41	72.895	73.64
04/05/2023	73.01	73.06	70.14	71.1
04/06/2023	70.715	72.1	69.56	71.85
04/10/2023	71.18	71.3307	69.66	71.17
04/11/2023	68.87	70.8	68.25	70
04/12/2023	71.17	71.525	67.46	67.49
04/13/2023	67.74	70.89	67.74	70.18
04/14/2023	69.57	70.095	68.7	69.5
04/17/2023	68	69.2	67.5	67.62
04/18/2023	68.3	68.45	67.0501	67.27
04/19/2023	66.5	68.355	66.38	67.75
04/20/2023	66.76	67.43	65.63	65.7
04/21/2023	65.5	65.77	63.77	63.98
04/24/2023	63.91	67.67	62.61	65.8
04/25/2023	65.01	65.1819	63.0201	63.05
04/26/2023	64.16	64.48	60.91	61.43
04/27/2023	62.04	62.405	61.19	61.29
04/28/2023	61.29	61.96	60.45	61.43
05/01/2023	61.4	61.945	61.05	61.68
05/02/2023	61.37	62.0181	60.87	61.19
05/03/2023	61.43	61.92	60.4788	60.82
05/04/2023	60.53	63.1	60.53	62.22
05/05/2023	63.13	64.08	62.85	63.4
05/08/2023	63.45	63.95	62.5	62.93
05/09/2023	62.26	64.55	62.21	63.56
05/10/2023	64.14	65.67	64.05	64.43
05/11/2023	64.73	65.05	63.72	64.45
05/12/2023	64.41	64.41	63.29	63.69
05/15/2023	63.4	66.05	63.3	66.03
05/16/2023	65.86	66.59	65.52	65.99
05/17/2023	66.09	67.95	64.91	67.85
05/18/2023	67.83	69.67	67.63	69.53
05/19/2023	69.17	70.1185	68.77	69.37
05/22/2023	69.35	71.99	68.85	71.41
05/23/2023	69	69.1	65.18	65.65
05/24/2023	64.9	66.45	62.35	62.63
05/25/2023	62.45	65.55	61.56	65.12
05/26/2023	65.43	68.48	65.15	66.27
05/30/2023	67	67.2592	63.93	65.68
05/31/2023	65.36	67.35	65.0603	67.13
06/01/2023	66.17	68.73	66.07	67.83
06/02/2023	68.76	69.09	67.03	67.09
06/05/2023	66.75	69.68	65.005	69.02
06/06/2023	68.44	69.7	68.04	69.5
06/07/2023	69.98	70.83	66.065	66.5
06/08/2023	66.5	67.17	65.9206	66.74
06/09/2023	68.05	68.84	66.6	67.14
06/12/2023	67.14	70.35	66.66	69.18
06/13/2023	69.43	69.89	68.42	68.82
06/14/2023	68.43	69.08	66.94	68.4
06/15/2023	67.74	70.35	67.66	69.94
06/16/2023	70.12	70.47	69.01	70.06
06/20/2023	69.21	71.49	69.06	70.56
06/21/2023	70.51	71	66.85	66.93
06/22/2023	66.59	67.48	65.61	67.45
06/23/2023	66.48	67.4846	65.76	66.62
06/26/2023	66.54	67.86	66.41	66.62
06/27/2023	67.03	68.34	66.62	68.05
06/28/2023	67.97	69.06	67.5452	68.69
06/29/2023	68.55	68.55	67.15	67.6
06/30/2023	68.53	68.555	67.63	67.88
07/03/2023	67.73	69.32	67.73	68.29
07/05/2023	67.82	68.3472	67.18	67.65
07/06/2023	66.37	66.5933	64.33	64.69
07/07/2023	64.74	66.22	64.55	65.67
07/10/2023	64.7	67.66	64.6	67.62
07/11/2023	67.74	69.885	67.66	69.74
07/12/2023	70.25	70.95	68.94	69.8
07/13/2023	70.29	71.446	69.2	71.24
07/14/2023	71.5	71.99	70.19	70.59
07/17/2023	70.44	73.46	70.05	72.84
07/18/2023	73.03	73.88	71.3093	72.28
07/19/2023	72.9	75.1	72.66	73.92
07/20/2023	72.67	73.345	69.79	69.8
07/21/2023	70.43	71.49	70.04	71.03
07/24/2023	71	71.6	69.27	69.51
07/25/2023	69.95	70.605	69.28	69.33
07/26/2023	69	71.37	68.535	71.1
07/27/2023	72.18	74.55	71.99	72.39
07/28/2023	73.35	74.55	72.85	73.08
07/31/2023	73.28	74.189	72.865	73.35
08/01/2023	72.93	73.04	71.87	72.91
08/02/2023	71.52	71.52	69.68	69.89
08/03/2023	69.1	70.62	69.05	69.89
08/04/2023	70.3	70.95	69.04	69.06
08/07/2023	69.09	69.19	67.63	68.66
08/08/2023	67.47	67.92	65.71	67.55
08/09/2023	67.51	67.61	66.1504	66.55
08/10/2023	67.81	68.7891	66.975	67.47
08/11/2023	66.55	67.25	66.23	66.6
08/14/2023	66.2	67.56	65.59	67.55
08/15/2023	67	67.41	65.95	66.06
08/16/2023	65.73	66.71	65.36	65.375
08/17/2023	65.24	66.34	65.18	65.36
08/18/2023	64.45	66.825	64.33	66.29
08/21/2023	66.55	67.94	66.5	67.27
08/22/2023	67.18	67.37	63.585	65.83
08/23/2023	66.25	69.54	66.15	68.17
08/24/2023	69.18	69.19	66.94	66.95
08/25/2023	66.67	67.96	66.51	67.7
08/28/2023	68.23	68.555	67.195	67.57
08/29/2023	67.41	68.92	66.86	68.81
08/30/2023	68.54	69.27	67.91	68.67
08/31/2023	69.16	72.55	68.79	71.03
09/01/2023	71.79	72.415	71.425	71.72
09/05/2023	70.98	75.905	70.72	73.28
09/06/2023	73	74.08	72.6	74
09/07/2023	73.19	74.82	72.34	73.68
09/08/2023	73.68	73.8	71.64	72.06
09/11/2023	71.58	72.91	71.13	71.78
09/12/2023	70.69	71.78	70.25	70.27
09/13/2023	70.02	70.3501	68.81	69.84
09/14/2023	70.03	71.88	70	71.57
09/15/2023	71.57	72.45	70.651	71.11
09/18/2023	70.81	71.12	69.78	70.63
09/19/2023	70.12	70.55	68.64	69.34
09/20/2023	69.5	70.05	68.77	68.8
09/21/2023	68	68.9	67.86	68.31
09/22/2023	68.5	69.73	68.4	68.85
09/25/2023	68.25	69.16	68.2	68.65
09/26/2023	68.19	69.16	68.03	68.3
09/27/2023	68.94	68.96	66.51	67.32
09/28/2023	67	68.57	66.41	68.33
09/29/2023	69.13	71.0835	69.12	69.94
10/02/2023	69.93	71.375	69.47	70.11
10/03/2023	69.58	70.25	67.68	68.04
10/04/2023	68.679	68.88	65.52	66.06
10/05/2023	65.95	66.06	64.15	64.52
10/06/2023	63.6824	65.8038	63.6824	65.48
10/09/2023	63.97	66.13	63.53	66.1
10/10/2023	66	67.89	65.858	67.28
10/11/2023	67.43	67.59	64.78	64.82
10/12/2023	64.93	64.93	62.67	63.47
10/13/2023	63.42	63.7	62.145	62.75
10/16/2023	63.06	63.59	62.44	63.18
10/17/2023	62.68	64.92	62.6521	63.84
10/18/2023	63.32	63.81	62.79	62.97
10/19/2023	63.43	63.9675	62.12	62.36
10/20/2023	62.42	62.65	61.41	61.71
10/23/2023	61.1	62.04	60.9	61.13
10/24/2023	61.49	62.865	61.49	62.14
10/25/2023	61.4	61.785	60.27	60.35
10/26/2023	60.45	60.97	58.87	59.5
10/27/2023	59.96	60.1441	59	59.29
10/30/2023	59.57	60.52	59	60
10/31/2023	60.22	60.43	59.49	59.98
11/01/2023	60	60.3608	59.3501	60.03
11/02/2023	61	61.7	60.345	61.28
11/03/2023	61.98	63.315	61.755	62.99
11/06/2023	63.14	63.31	61.23	61.82
11/07/2023	62.46	63.2097	61.99	62.69
11/08/2023	62.42	62.69	61.5	61.83
11/09/2023	61.98	62	60.62	60.65
11/10/2023	60.67	62.22	60.24	62.06
11/13/2023	61.96	62.44	61.32	61.54
11/14/2023	63	64.05	62.07	62.77
11/15/2023	63.16	65.4	63.15	63.74
11/16/2023	63.29	63.98	63.0956	63.4
11/17/2023	64.43	64.76	63.57	64.12
11/20/2023	64.59	66.08	64.48	66
11/21/2023	63.66	66.5499	61.83	65.94
11/22/2023	66.05	66.53	63.7699	63.83
11/24/2023	64.03	64.98	63.82	64.53
11/27/2023	64.39	65.7273	64.06	65.55
11/28/2023	65.29	67.64	64.91	67.53
11/29/2023	68.43	69.09	67.86	67.95
11/30/2023	68.39	68.68	67.25	67.83
12/01/2023	67.76	70.46	67.58	70.29
12/04/2023	69.8	70.26	65.6	68.16
12/05/2023	67.91	69.26	67.09	68.72
12/06/2023	69.58	71.44	68.75	70.94
12/07/2023	71	72.04	70.63	71.93
12/08/2023	71.7	73.96	71.17	73.06
12/11/2023	71.82	73.74	70.95	72.58
12/12/2023	71.98	72.17	71.03	71.28
12/13/2023	71.31	71.35	68.85	71.22
12/14/2023	72.12	73.94	71.51	72.14
12/15/2023	72.25	72.46	70.97	71.57
12/18/2023	70.86	72.64	70.82	71.36
12/19/2023	71.57	72.79	71.4	72.42
12/20/2023	71.33	71.78	69.85	69.86
12/21/2023	70.58	72.04	70.26	71.9
12/22/2023	72.12	72.84	71.67	72.5
12/26/2023	72.61	74.35	72.37	74.21
12/27/2023	74.3	74.77	73.16	73.73
12/28/2023	73.77	74	72.92	73.09
12/29/2023	72.98	73.6	71.81	71.91

Menu

Create your free account now!

ZM: Zoom Communications, Inc. Historical Data

2023 Historical Chart

Average

Low

High