Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 58.31 | 2.10 | 3.74% | 56.17 | 58.37 | 55.63 | 4,349,882 |
| Jun 18 2024 | 56.21 | -0.74 | -1.30% | 57.13 | 57.31 | 56.09 | 3,215,079 |
| Jun 17 2024 | 56.95 | -0.79 | -1.37% | 57.40 | 57.57 | 56.405 | 4,353,978 |
| Jun 14 2024 | 57.74 | -0.20 | -0.35% | 57.94 | 58.16 | 57.33 | 3,014,394 |
| Jun 13 2024 | 57.94 | -2.58 | -4.26% | 60.23 | 60.50 | 57.93 | 4,660,243 |
| Jun 12 2024 | 60.52 | -2.33 | -3.71% | 63.49 | 63.504 | 60.35 | 3,723,863 |
| Jun 11 2024 | 62.85 | -0.11 | -0.17% | 62.96 | 63.23 | 61.71 | 1,963,545 |
| Jun 10 2024 | 62.96 | 0.12 | 0.19% | 62.43 | 63.32 | 62.42 | 3,631,092 |
| Jun 07 2024 | 62.84 | -0.27 | -0.43% | 62.78 | 63.435 | 62.58 | 2,513,531 |
| Jun 06 2024 | 63.11 | 1.02 | 1.64% | 62.00 | 63.78 | 62.00 | 3,200,159 |
| Jun 05 2024 | 62.09 | 0.56 | 0.91% | 61.78 | 62.45 | 61.625 | 2,562,673 |
| Jun 04 2024 | 61.53 | -0.20 | -0.32% | 61.60 | 62.10 | 61.32 | 2,063,388 |
| Jun 03 2024 | 61.73 | 0.39 | 0.64% | 61.90 | 62.485 | 61.47 | 2,873,384 |
| May 31 2024 | 61.34 | 0.81 | 1.34% | 60.65 | 61.42 | 60.20 | 4,487,788 |
| May 30 2024 | 60.53 | -0.83 | -1.35% | 61.35 | 61.50 | 60.105 | 3,402,401 |
| May 29 2024 | 61.36 | -0.70 | -1.13% | 61.42 | 61.89 | 61.21 | 2,351,159 |
| May 28 2024 | 62.06 | -0.95 | -1.51% | 62.96 | 63.04 | 61.70 | 2,660,178 |
| May 24 2024 | 63.01 | 0.59 | 0.95% | 62.17 | 63.45 | 62.17 | 12,172,171 |
| May 23 2024 | 62.42 | -1.96 | -3.04% | 64.525 | 64.68 | 62.19 | 3,006,723 |
| May 22 2024 | 64.38 | 0.52 | 0.81% | 64.00 | 65.20 | 63.55 | 2,985,538 |
| May 21 2024 | 63.86 | -0.23 | -0.36% | 62.81 | 65.40 | 62.61 | 8,014,439 |
| May 20 2024 | 64.09 | -0.07 | -0.11% | 64.12 | 64.50 | 63.57 | 6,088,995 |
| May 17 2024 | 64.16 | 0.20 | 0.31% | 63.70 | 64.18 | 63.52 | 3,171,763 |
| May 16 2024 | 63.96 | 0.15 | 0.24% | 63.55 | 64.14 | 63.09 | 2,611,389 |
| May 15 2024 | 63.81 | 0.28 | 0.44% | 64.15 | 64.194 | 62.77 | 2,387,143 |
| May 14 2024 | 63.53 | 0.42 | 0.67% | 63.75 | 64.17 | 63.09 | 2,786,882 |
| May 13 2024 | 63.11 | 1.14 | 1.84% | 62.41 | 63.46 | 62.18 | 2,892,499 |
| May 10 2024 | 61.97 | 0.84 | 1.37% | 61.28 | 62.08 | 61.20 | 2,241,897 |
| May 09 2024 | 61.13 | -0.10 | -0.16% | 61.13 | 62.115 | 61.03 | 2,525,020 |
| May 08 2024 | 61.23 | -0.91 | -1.46% | 61.65 | 63.04 | 61.025 | 2,696,776 |
| May 07 2024 | 62.14 | 0.32 | 0.52% | 61.96 | 62.3599 | 61.76 | 2,261,412 |
| May 06 2024 | 61.82 | 0.00 | 0.00% | 61.82 | 62.24 | 61.531 | 2,821,642 |
| May 03 2024 | 61.82 | -1.01 | -1.61% | 63.53 | 63.77 | 61.34 | 3,041,354 |
| May 02 2024 | 62.83 | 1.22 | 1.98% | 62.30 | 63.18 | 61.80 | 2,731,455 |
| May 01 2024 | 61.61 | 0.51 | 0.83% | 60.90 | 62.29 | 60.69 | 2,445,095 |
| Apr 30 2024 | 61.10 | -2.22 | -3.51% | 62.71 | 62.95 | 60.89 | 2,537,797 |
| Apr 29 2024 | 63.32 | 1.32 | 2.13% | 62.475 | 63.829 | 62.615 | 3,034,648 |
| Apr 26 2024 | 62.00 | 0.96 | 1.57% | 61.44 | 62.06 | 61.33 | 2,800,479 |
| Apr 25 2024 | 61.04 | -0.61 | -0.99% | 60.40 | 61.16 | 60.33 | 2,511,950 |
| Apr 24 2024 | 61.65 | 0.03 | 0.05% | 61.91 | 62.16 | 60.98 | 3,214,608 |
| Apr 23 2024 | 61.62 | 2.08 | 3.49% | 59.63 | 61.76 | 59.625 | 3,890,009 |
| Apr 22 2024 | 59.54 | 0.09 | 0.15% | 59.92 | 60.07 | 58.88 | 2,904,696 |
| Apr 19 2024 | 59.45 | -0.49 | -0.82% | 59.81 | 60.2096 | 59.075 | 2,541,509 |
| Apr 18 2024 | 59.94 | 0.86 | 1.46% | 60.25 | 60.75 | 59.61 | 4,223,485 |
| Apr 17 2024 | 59.08 | -0.20 | -0.34% | 59.28 | 59.79 | 59.01 | 2,033,432 |
| Apr 16 2024 | 59.28 | -0.96 | -1.59% | 60.20 | 60.28 | 59.26 | 2,240,517 |
| Apr 15 2024 | 60.24 | -1.39 | -2.26% | 61.74 | 61.7925 | 59.76 | 3,360,158 |
| Apr 12 2024 | 61.63 | -0.89 | -1.42% | 62.07 | 62.50 | 61.57 | 2,700,609 |
| Apr 11 2024 | 62.52 | 0.30 | 0.48% | 62.699 | 62.82 | 62.02 | 2,008,920 |
| Apr 10 2024 | 62.22 | -1.63 | -2.55% | 62.40 | 62.90 | 61.55 | 3,166,206 |
| Apr 09 2024 | 63.85 | 0.84 | 1.33% | 62.97 | 64.63 | 62.81 | 3,282,275 |
| Apr 08 2024 | 63.01 | 0.07 | 0.11% | 62.29 | 63.66 | 61.70 | 3,308,346 |
| Apr 05 2024 | 62.94 | -0.34 | -0.54% | 63.07 | 63.42 | 62.6166 | 2,291,447 |
| Apr 04 2024 | 63.28 | 0.06 | 0.09% | 63.51 | 64.32 | 63.03 | 2,613,890 |
| Apr 03 2024 | 63.22 | -0.56 | -0.88% | 63.47 | 63.85 | 63.01 | 2,830,521 |
| Apr 02 2024 | 63.78 | -0.95 | -1.47% | 63.51 | 64.10 | 63.23 | 2,926,777 |
| Apr 01 2024 | 64.73 | -0.64 | -0.98% | 67.04 | 67.04 | 64.619 | 2,953,830 |
| Mar 28 2024 | 65.37 | -1.25 | -1.88% | 66.86 | 66.86 | 65.33 | 2,604,498 |
| Mar 27 2024 | 66.62 | 0.27 | 0.41% | 66.61 | 66.96 | 65.93 | 1,882,055 |
| Mar 26 2024 | 66.35 | -0.36 | -0.54% | 67.00 | 67.395 | 66.185 | 1,642,201 |
| Mar 25 2024 | 66.71 | 0.75 | 1.14% | 65.85 | 66.9399 | 65.35 | 2,226,749 |
