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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67.2824
CLOSE 67.3329

Low

LOW 55.06

High

HIGH 92.8
DATEOPENHIGHLOWCLOSE
01/02/202471.171.456969.15
01/03/202468.3168.4967.1167.17
01/04/20246767.5466.466.9
01/05/202466.5368.0366.4766.96
01/08/202467.268.9666.7868.39
01/09/202467.4668.9367.2168.31
01/10/202468.2568.367.5868.18
01/11/202468.3468.6866.9768.5
01/12/202468.6971.568.6970.46
01/16/202469.970.4168.1669.1
01/17/202468.1468.1766.4167.95
01/18/202467.5267.9866.4567.32
01/19/202467.6669.0467.1169.04
01/22/202469.5370.6669.0469.59
01/23/202469.5969.969.1169.63
01/24/202470.4270.668.9269.04
01/25/202469.569.567.1967.42
01/26/202467.3368.7567.2267.74
01/29/202467.5969.167.5968.93
01/30/202468.3368.867.1467.18
01/31/202466.2566.3864.5864.61
02/01/202464.7865.6564.1364.85
02/02/202464.2864.7963.3664.27
02/05/202463.9364.0263.3563.69
02/06/202463.5364.1463.2163.6
02/07/202464.1864.2563.0663.88
02/08/202463.6964.0763.0763.9
02/09/202464.2166.564.0165.7
02/12/202465.7266.1564.4564.48
02/13/20246364.0562.8163.66
02/14/202464.3464.4863.5164.14
02/15/202464.3564.7363.7464.04
02/16/202463.3863.7662.0862.12
02/20/202461.761.9260.4861.32
02/21/202460.4261.4260.1461.35
02/22/202461.9362.1860.9462.12
02/23/202462.563.4762.363.4
02/26/202463.6564.3262.9563.12
02/27/202467.1569.4865.0668.17
02/28/202467.7370.6167.5669.62
02/29/20247071.369.0770.73
03/01/202470.9871.270.1370.91
03/04/202470.9170.9269.4969.71
03/05/202468.7369.1966.0666.49
03/06/202467.1967.7866.3166.42
03/07/202466.5567.4666.5567.03
03/08/202467.6668.2967.1567.16
03/11/202467.1970.2667.1369.68
03/12/20247070.5769.369.88
03/13/202469.7469.9568.3468.44
03/14/202468.5668.8866.8767.26
03/15/202466.7467.6165.8965.96
03/18/202466.3167.226666.23
03/19/202465.56765.3566.53
03/20/202466.6667.2665.9766.86
03/21/202467.2767.2766.4266.54
03/22/202466.3566.4165.5865.96
03/25/202465.8566.9465.3566.71
03/26/20246767.466.1966.35
03/27/202466.6166.9665.9366.62
03/28/202466.8666.8665.3365.37
04/01/202467.0467.0464.6264.73
04/02/202463.5164.163.2363.78
04/03/202463.4763.8563.0163.22
04/04/202463.5164.3363.0363.28
04/05/202463.0763.4262.6262.94
04/08/202462.2263.6661.763.01
04/09/202462.9764.6362.8163.85
04/10/202462.462.961.5562.22
04/11/202462.762.8262.0262.52
04/12/202462.0762.561.5761.63
04/15/202461.7161.7959.7660.24
04/16/202460.260.2859.2659.28
04/17/202459.2859.7959.0159.08
04/18/202460.2560.7559.6159.94
04/19/202459.8160.2159.0859.45
04/22/202459.9460.0758.8859.54
04/23/202459.6361.7659.6361.62
04/24/202461.9162.1760.9861.65
04/25/202460.461.1660.3261.04
04/26/202461.4462.0661.2662
04/29/202462.563.8362.563.32
04/30/202462.7162.9560.8961.1
05/01/202460.962.2960.6961.61
05/02/202462.363.1861.862.83
05/03/202463.5363.7761.3461.82
05/06/202461.8262.2461.5361.82
05/07/202461.9662.3661.7662.14
05/08/202461.6563.0461.0261.23
05/09/202461.1362.1261.0361.13
05/10/202461.2862.0861.261.97
05/13/202462.2963.4662.1863.11
05/14/202463.7564.1763.0963.53
05/15/202464.1564.1962.7763.81
05/16/202463.5564.1463.0963.96
05/17/202463.6164.1863.5264.16
05/20/202464.1264.563.5764.09
05/21/202462.8165.462.6163.86
05/22/20246465.263.5564.38
05/23/202464.6464.6862.1962.42
05/24/202462.1763.4562.1763.01
05/28/202462.9663.0961.762.06
05/29/202461.4261.8961.2161.36
05/30/202461.3561.5860.1160.53
05/31/202460.6561.4260.261.34
06/03/202461.862.4961.4761.73
06/04/202461.662.161.3261.53
06/05/202461.7862.4561.6362.09
06/06/20246263.7861.963.11
06/07/202462.7863.4462.5862.84
06/10/202462.4363.3262.4262.96
06/11/202462.9963.2361.7162.85
06/12/202463.4963.560.3560.52
06/13/202460.2660.557.9357.94
06/14/202457.9358.1657.3357.74
06/17/202457.457.5756.4156.95
06/18/202457.1357.3156.0956.21
06/20/202456.1258.3755.6358.31
06/21/20245859.257.7758.88
06/24/202458.6158.957.4457.81
06/25/202457.7158.357.3757.79
06/26/202457.7957.9557.2857.54
06/27/202457.4158.5156.9558.47
06/28/202458.6759.6858.5559.19
07/01/202459.159.4158.8359.21
07/02/202459.3759.8658.2958.34
07/03/202458.2758.7858.1758.63
07/05/202458.6958.9158.2258.26
07/08/202458.1958.3257.2357.4
07/09/202457.1557.6856.7456.88
07/10/202456.757.0555.7856
07/11/202456.0657.3956.0656.6
07/12/202456.6157.7356.4857.58
07/15/202457.6459.0357.4758.33
07/16/202458.2559.1958.1259.16
07/17/202458.8959.3858.6359.1
07/18/20245959.7458.7959.15
07/19/202458.8359.0958.2758.87
07/22/202459.1359.2558.1358.64
07/23/202458.4759.9258.4759.42
07/24/202459.2359.655858.16
07/25/202458.2960.4857.9859.61
07/26/202459.9260.6559.5960.09
07/29/202460.4160.6259.9660.32
07/30/202460.2161.2659.9261.05
07/31/202461.4562.2260.2960.4
08/01/202460.4460.7958.8458.97
08/02/202458.0958.8757.3258.49
08/05/202456.6356.8755.655.63
08/06/202455.8856.6855.6155.83
08/07/202456.4957.4355.6255.72
08/08/202456.3656.575656.21
08/09/202456.1756.5355.5556.38
08/12/202456.3556.555.0655.32
08/13/202455.4956.6755.2856.65
08/14/202456.4157.0656.1257
08/15/202457.7358.1457.5157.85
08/16/202457.5258.2657.2358.07
08/19/202458.559.8758.4959.82
08/20/202459.6159.9758.7859.13
08/21/202459.6260.2659.3560.23
08/22/202461.8268.2860.7168.04
08/23/202468.1570.8668.0270.14
08/26/202470.0972.367071.32
08/27/202471.572.3370.9271.9
08/28/202471.7572.3470.0470.69
08/29/202470.8171.1569.969.94
08/30/202469.9770.2868.869.08
09/03/202469.0870.4168.6168.83
09/04/202468.5469.236868.19
09/05/202468.0968.8167.0767.23
09/06/202467.9368.5666.667.18
09/09/202466.9667.5666.4466.59
09/10/202466.8766.8865.8766.7
09/11/202466.6167.5866.2667.3
09/12/202467.4767.565.9866.55
09/13/202466.5167.9966.4467.59
09/16/202467.4768.5767.3967.62
09/17/202468.1268.5567.768.11
09/18/202467.7867.9165.9166.04
09/19/202467.0667.6566.7266.91
09/20/202466.8967.5866.7667.53
09/23/202467.6668.9667.5168.79
09/24/202469.4170.1768.6569.43
09/25/202468.9669.3667.7967.95
09/26/202468.4369.3568.1368.9
09/27/202469.0169.5968.7269.55
09/30/202469.4870.3369.369.74
10/01/202469.6169.9268.2168.64
10/02/202468.3368.4967.5167.61
10/03/202467.2767.5866.8767.21
10/04/20246868.6967.5868.66
10/07/202469.0969.367.8268.16
10/08/202468.368.6266.9868.32
10/09/202468.1270.3468.1269.97
10/10/202469.5171.3769.3670.85
10/11/202470.7171.4570.570.68
10/14/202470.9871.0767.6567.89
10/15/202467.7468.7367.6668.42
10/16/202468.2269.0968.0568.93
10/17/202469.4270.3368.7270.2
10/18/202470.3970.7470.1570.52
10/21/202470.2772.3670.272.17
10/22/20247273.1271.7172.22
10/23/202472.0173.1871.7672.54
10/24/202472.7473.9972.3672.66
10/25/202472.7873.7572.6172.63
10/28/202472.9374.1672.6873.85
10/29/202473.8575.9673.6575.5
10/30/202475.3975.8374.7374.78
10/31/202474.6775.5174.6374.74
11/01/202474.6976.0374.5875.6
11/04/202475.5375.9774.5275.54
11/05/202475.7977.8575.7277.75
11/06/202478.280.3578.1679.69
11/07/202479.6980.4778.5480.19
11/08/202480.5281.5780.2181.46
11/11/202481.8786.2381.8385.58
11/12/202484.7387.184.0786.32
11/13/202486.5187.1584.6585.04
11/14/202484.8784.8982.482.63
11/15/202481.5281.9880.9281.14
11/18/202481.2181.2178.8878.93
11/19/202478.8279.0377.577.75
11/20/202477.8879.2477.8878.86
11/21/202478.9681.6578.981.2
11/22/202481.48681.485.88
11/25/202488.392.888.2289.03
11/26/202484.028581.2283.41
11/27/202484.0985.883.7885.36
11/29/202484.885.6582.3482.69
12/02/202482.584.8782.1783.11
12/03/202482.6482.9981.7682.63
12/04/202482.984.1482.2883.65
12/05/202483.9985.1283.3183.36
12/06/202483.7686.7583.7686.22
12/09/202485.8887.7285.5185.58
12/10/202484.7685.583.4683.83
12/11/202484.1586.883.9386.59
12/12/202485.6887.2885.4387.05
12/13/202486.8187.383.3883.79
12/16/202484.0684.6483.2283.8
12/17/202483.1684.782.5584.6
12/18/202484.985.7881.6282.05
12/19/202484.6385.3383.6584.05
12/20/202483.286.182.8685.6
12/23/202485.2585.7484.4185.27
12/24/2024858684.8285.67
12/26/202485.1686.1484.8585.44
12/27/202485.285.582.7283.82
12/30/202482.7883.2281.682.73
12/31/20248383.0181.2781.61