Zoom Communications Inc (ZM)
87.05 +0.46 (0.53%)
Zoom Video Communications is a technology company that specializes in providing video conferencing solutions and communication platforms for businesses and individuals. It offers a range of services that facilitate virtual meetings, webinars, and online collaboration, allowing users to connect seamlessly from anywhere in the world. The platform is widely used for remote work, online education, and virtual events, and it features tools designed for screen sharing, recording, and real-time messaging. With its user-friendly interface and scalable solutions, Zoom aims to enhance communication and collaboration across diverse industries and applications.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 85.68 | 87.28 | 85.43 | 87.05 | 2,103,078 | 87.05 |
| 12/11/2024 | 84.15 | 86.80 | 83.93 | 86.59 | 3,499,562 | 86.59 |
| 12/10/2024 | 84.76 | 85.50 | 83.46 | 83.83 | 3,754,435 | 83.83 |
| 12/09/2024 | 85.88 | 87.72 | 85.50 | 85.58 | 3,522,268 | 85.58 |
| 12/06/2024 | 83.76 | 86.75 | 83.76 | 86.22 | 3,359,176 | 86.22 |
| 12/05/2024 | 83.99 | 85.12 | 83.31 | 83.36 | 2,188,056 | 83.36 |
| 12/04/2024 | 82.90 | 84.14 | 82.28 | 83.65 | 3,142,514 | 83.65 |
| 12/03/2024 | 82.64 | 82.99 | 81.76 | 82.63 | 2,303,180 | 82.63 |
| 12/02/2024 | 82.50 | 84.87 | 82.17 | 83.11 | 2,941,067 | 83.11 |
| 11/29/2024 | 84.80 | 85.65 | 82.34 | 82.69 | 3,233,860 | 82.69 |
| 11/27/2024 | 84.09 | 85.80 | 83.78 | 85.36 | 5,212,348 | 85.36 |
| 11/26/2024 | 84.02 | 85.00 | 81.22 | 83.41 | 12,872,918 | 83.41 |
| 11/25/2024 | 88.30 | 92.80 | 88.22 | 89.03 | 17,201,628 | 89.03 |
| 11/22/2024 | 81.40 | 86.00 | 81.40 | 85.88 | 5,636,104 | 85.88 |
| 11/21/2024 | 78.96 | 81.65 | 78.90 | 81.20 | 3,959,413 | 81.20 |
| 11/20/2024 | 77.88 | 79.24 | 77.88 | 78.86 | 2,315,626 | 78.86 |
| 11/19/2024 | 78.82 | 79.03 | 77.50 | 77.75 | 3,341,806 | 77.75 |
| 11/18/2024 | 81.21 | 81.21 | 78.88 | 78.93 | 4,176,133 | 78.93 |
| 11/15/2024 | 81.52 | 81.98 | 80.92 | 81.14 | 2,234,813 | 81.14 |
| 11/14/2024 | 84.87 | 84.89 | 82.40 | 82.63 | 2,905,722 | 82.63 |
| 11/13/2024 | 86.51 | 87.15 | 84.65 | 85.04 | 2,728,114 | 85.04 |
| 11/12/2024 | 84.73 | 87.10 | 84.07 | 86.32 | 3,940,259 | 86.32 |
| 11/11/2024 | 81.87 | 86.23 | 81.83 | 85.58 | 5,444,784 | 85.58 |
| 11/08/2024 | 80.52 | 81.57 | 80.21 | 81.46 | 2,839,794 | 81.46 |
| 11/07/2024 | 79.69 | 80.47 | 78.54 | 80.19 | 2,288,314 | 80.19 |
| 11/06/2024 | 78.20 | 80.35 | 78.16 | 79.69 | 3,877,452 | 79.69 |
| 11/05/2024 | 75.79 | 77.85 | 75.72 | 77.75 | 2,566,921 | 77.75 |
| 11/04/2024 | 75.53 | 75.97 | 74.52 | 75.54 | 1,549,804 | 75.54 |
| 11/01/2024 | 74.69 | 76.03 | 74.58 | 75.60 | 1,973,481 | 75.60 |
| 10/31/2024 | 74.67 | 75.51 | 74.63 | 74.74 | 1,722,960 | 74.74 |
| 10/30/2024 | 75.39 | 75.83 | 74.73 | 74.78 | 2,007,922 | 74.78 |
| 10/29/2024 | 73.85 | 75.96 | 73.65 | 75.50 | 3,569,459 | 75.50 |
| 10/28/2024 | 72.93 | 74.16 | 72.68 | 73.85 | 2,129,677 | 73.85 |
| 10/25/2024 | 72.78 | 73.75 | 72.61 | 72.63 | 2,073,256 | 72.63 |
| 10/24/2024 | 72.74 | 73.99 | 72.36 | 72.66 | 2,925,729 | 72.66 |
| 10/23/2024 | 72.01 | 73.18 | 71.76 | 72.54 | 2,654,437 | 72.54 |
| 10/22/2024 | 72.00 | 73.12 | 71.71 | 72.22 | 2,710,044 | 72.22 |
| 10/21/2024 | 70.27 | 72.36 | 70.20 | 72.17 | 2,804,863 | 72.17 |
| 10/18/2024 | 70.39 | 70.74 | 70.15 | 70.52 | 1,444,813 | 70.52 |
| 10/17/2024 | 69.42 | 70.33 | 68.72 | 70.20 | 1,939,699 | 70.20 |
| 10/16/2024 | 68.22 | 69.09 | 68.05 | 68.93 | 1,954,111 | 68.93 |
| 10/15/2024 | 67.74 | 68.73 | 67.66 | 68.42 | 2,735,396 | 68.42 |
| 10/14/2024 | 70.98 | 71.07 | 67.64 | 67.89 | 3,659,083 | 67.89 |
| 10/11/2024 | 70.71 | 71.45 | 70.50 | 70.68 | 2,967,269 | 70.68 |
| 10/10/2024 | 69.51 | 71.37 | 69.36 | 70.85 | 4,966,731 | 70.85 |
| 10/09/2024 | 68.12 | 70.34 | 68.12 | 69.97 | 4,296,874 | 69.97 |
| 10/08/2024 | 68.30 | 68.62 | 66.98 | 68.32 | 2,496,872 | 68.32 |
| 10/07/2024 | 69.09 | 69.30 | 67.82 | 68.16 | 2,110,665 | 68.16 |
| 10/04/2024 | 68.00 | 68.69 | 67.58 | 68.66 | 1,875,555 | 68.66 |
| 10/03/2024 | 67.27 | 67.58 | 66.87 | 67.21 | 1,632,716 | 67.21 |
| 10/02/2024 | 68.33 | 68.49 | 67.50 | 67.61 | 1,786,698 | 67.61 |
| 10/01/2024 | 69.61 | 69.92 | 68.21 | 68.64 | 1,930,448 | 68.64 |
| 9/30/2024 | 69.48 | 70.33 | 69.30 | 69.74 | 2,024,597 | 69.74 |
| 9/27/2024 | 69.01 | 69.59 | 68.72 | 69.55 | 1,417,595 | 69.55 |
| 9/26/2024 | 68.43 | 69.35 | 68.13 | 68.90 | 2,018,745 | 68.90 |
| 9/25/2024 | 68.96 | 69.36 | 67.78 | 67.95 | 2,479,974 | 67.95 |
| 9/24/2024 | 69.41 | 70.17 | 68.65 | 69.43 | 2,294,641 | 69.43 |
| 9/23/2024 | 67.66 | 68.96 | 67.51 | 68.79 | 2,526,493 | 68.79 |
| 9/20/2024 | 66.89 | 67.58 | 66.76 | 67.53 | 4,368,472 | 67.53 |
| 9/19/2024 | 67.06 | 67.65 | 66.72 | 66.91 | 1,907,811 | 66.91 |
| 9/18/2024 | 67.78 | 67.91 | 65.91 | 66.04 | 2,571,457 | 66.04 |
| 9/17/2024 | 68.12 | 68.55 | 67.70 | 68.11 | 2,305,050 | 68.11 |
| 9/16/2024 | 67.47 | 68.57 | 67.39 | 67.62 | 4,054,787 | 67.62 |
| 9/13/2024 | 66.51 | 67.99 | 66.44 | 67.59 | 2,061,796 | 67.59 |