Zoom Video Communications (ZM) Stock Chart & Stock Price History

$69.74

+0.19 (+0.27%)

(As of 09/30/2024 ET)

Compare

Zoom Video Communications Stock Price Performance

5 Day Performance: +2.46%
1 Month Performance: +0.78%
3 Month Performance: +17.62%
6 Month Performance: +6.50%
Year-To-Date Performance: -3.18%
1 Year Performance: -0.46%

Ad Porter & Company

For Elon, I fear the worst is yet to come…

Early last year I predicted that there would be a war on Elon Musk. This hateful rhetoric has led to two separate incidents in which people have already tried to kill one of the greatest minds of our time. You see, aside from being a vocal supporter of the MAGA movement, Elon knows a secret about America’s energy infrastructure that puts him in even graver danger than he realizes.

Watch this new documentary and you’ll discover what Elon knows,

ZM Stock Chart for Monday, September, 30, 2024

Zoom Video Communications Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/27/2024	$68.90	$69.55 +0.94%	$69.59	$68.72	1.42 million shs	$21.51 billion
09/26/2024	$67.95	$68.90 +1.40%	$69.35	$68.13	2.02 million shs	$21.21 billion
09/25/2024	$69.43	$67.95 -2.13%	$69.36	$67.79	2.41 million shs	$20.91 billion
09/24/2024	$68.79	$69.43 +0.93%	$70.11	$68.65	2.29 million shs	$21.47 billion
09/23/2024	$67.53	$68.79 +1.87%	$68.95	$67.51	2.52 million shs	$21.28 billion
09/20/2024	$66.91	$67.53 +0.93%	$67.58	$66.76	4.36 million shs	$20.89 billion
For Elon, I fear the worst is yet to come… (Ad) Early last year I predicted that there would be a war on Elon Musk. This hateful rhetoric has led to two separate incidents in which people have already tried to kill one of the greatest minds of our time. You see, aside from being a vocal supporter of the MAGA movement, Elon knows a secret about America’s energy infrastructure that puts him in even graver danger than he realizes. Watch this new documentary and you’ll discover what Elon knows,
09/19/2024	$66.04	$66.91 +1.32%	$67.65	$66.72	1.90 million shs	$20.69 billion
09/18/2024	$68.11	$66.04 -3.04%	$67.91	$65.94	2.57 million shs	$20.42 billion
09/17/2024	$67.62	$68.11 +0.72%	$68.55	$67.70	2.30 million shs	$20.96 billion
09/16/2024	$67.59	$67.62 +0.04%	$68.57	$67.39	4.05 million shs	$20.81 billion
09/13/2024	$66.55	$67.59 +1.56%	$67.99	$66.45	2.06 million shs	$20.90 billion
09/12/2024	$67.30	$66.55 -1.11%	$67.50	$65.98	2.16 million shs	$20.48 billion
09/11/2024	$66.70	$67.30 +0.90%	$67.58	$66.26	3.52 million shs	$20.71 billion
09/10/2024	$66.59	$66.70 +0.17%	$66.87	$65.87	3.48 million shs	$20.53 billion
09/09/2024	$67.18	$66.59 -0.88%	$67.56	$66.44	2.62 million shs	$20.59 billion
09/06/2024	$67.23	$67.18 -0.07%	$68.56	$66.60	2.73 million shs	$20.68 billion
09/05/2024	$68.19	$67.23 -1.41%	$68.81	$67.07	2.63 million shs	$20.79 billion
09/04/2024	$68.83	$68.19 -0.93%	$69.23	$68.00	2.89 million shs	$21.09 billion
09/03/2024	$69.08	$68.83 -0.36%	$70.41	$68.61	3.32 million shs	$21.19 billion
09/02/2024	$69.08	$69.08	$70.28	$68.80	5.14 million shs	$21.26 billion
08/30/2024	$69.94	$69.08 -1.23%	$70.28	$68.80	5.14 million shs	$21.36 billion
08/29/2024	$70.69	$69.94 -1.06%	$71.13	$69.90	2.76 million shs	$21.63 billion
08/28/2024	$71.90	$70.69 -1.68%	$72.34	$70.04	4.48 million shs	$21.86 billion
08/27/2024	$71.32	$71.90 +0.81%	$72.33	$70.92	4.60 million shs	$22.24 billion
08/26/2024	$70.14	$71.32 +1.68%	$72.36	$70.00	6.55 million shs	$22.06 billion
08/23/2024	$68.04	$70.14 +3.09%	$70.86	$68.03	10.68 million shs	$21.69 billion
08/22/2024	$60.23	$68.04 +12.97%	$68.28	$60.72	22.15 million shs	$21.04 billion
08/21/2024	$59.13	$60.23 +1.86%	$60.26	$59.38	7.02 million shs	$18.63 billion
08/20/2024	$59.82	$59.13 -1.15%	$59.97	$58.79	2.22 million shs	$18.29 billion
08/19/2024	$58.07	$59.82 +3.01%	$59.86	$58.49	2.68 million shs	$18.50 billion
08/16/2024	$57.85	$58.07 +0.38%	$58.26	$57.23	1.73 million shs	$17.96 billion
08/15/2024	$57.00	$57.85 +1.49%	$58.14	$57.51	3.15 million shs	$17.89 billion
08/14/2024	$56.65	$57.00 +0.62%	$57.06	$56.12	1.60 million shs	$17.63 billion
08/13/2024	$55.32	$56.65 +2.40%	$56.67	$55.28	2.49 million shs	$17.52 billion
08/12/2024	$56.38	$55.32 -1.88%	$56.50	$55.06	2.36 million shs	$17.11 billion
08/09/2024	$56.21	$56.38 +0.30%	$56.53	$55.55	1.74 million shs	$17.44 billion
08/08/2024	$55.72	$56.21 +0.88%	$56.57	$56.00	2.31 million shs	$17.38 billion
08/07/2024	$55.83	$55.72 -0.20%	$57.43	$55.62	2.84 million shs	$17.23 billion
08/06/2024	$55.63	$55.83 +0.36%	$56.68	$55.61	3.30 million shs	$17.27 billion
08/05/2024	$58.49	$55.63 -4.89%	$56.87	$55.60	3.76 million shs	$17.21 billion
For Elon, I fear the worst is yet to come… (Ad) Early last year I predicted that there would be a war on Elon Musk. This hateful rhetoric has led to two separate incidents in which people have already tried to kill one of the greatest minds of our time. You see, aside from being a vocal supporter of the MAGA movement, Elon knows a secret about America’s energy infrastructure that puts him in even graver danger than he realizes. Watch this new documentary and you’ll discover what Elon knows,
08/02/2024	$58.97	$58.49 -0.81%	$58.87	$57.32	2.36 million shs	$18.09 billion
08/01/2024	$60.40	$58.97 -2.37%	$60.79	$58.84	2.45 million shs	$18.24 billion
07/31/2024	$61.05	$60.40 -1.06%	$62.22	$60.29	3.19 million shs	$18.68 billion
07/30/2024	$60.32	$61.05 +1.21%	$61.26	$59.92	1.80 million shs	$18.88 billion
07/29/2024	$60.09	$60.32 +0.38%	$60.62	$59.96	1.64 million shs	$18.66 billion
07/26/2024	$59.61	$60.09 +0.81%	$60.65	$59.59	1.91 million shs	$18.58 billion
07/25/2024	$58.16	$59.61 +2.49%	$60.48	$57.99	3.24 million shs	$18.44 billion
07/24/2024	$59.42	$58.16 -2.12%	$59.65	$58.00	2.49 million shs	$17.99 billion
07/23/2024	$58.64	$59.42 +1.33%	$59.92	$58.47	2.46 million shs	$18.38 billion
07/22/2024	$58.87	$58.64 -0.39%	$59.25	$58.13	1.99 million shs	$18.14 billion
07/19/2024	$59.15	$58.87 -0.47%	$59.09	$58.27	1.84 million shs	$18.21 billion
07/18/2024	$59.10	$59.15 +0.08%	$59.74	$58.79	2.34 million shs	$18.29 billion
07/17/2024	$59.16	$59.10 -0.10%	$59.38	$58.63	2.35 million shs	$18.28 billion
07/16/2024	$58.33	$59.16 +1.43%	$59.19	$58.12	2.45 million shs	$18.30 billion
07/15/2024	$57.58	$58.33 +1.29%	$59.03	$57.47	3.05 million shs	$18.04 billion
07/12/2024	$56.60	$57.58 +1.73%	$57.73	$56.48	3.44 million shs	$17.81 billion
07/11/2024	$56.00	$56.60 +1.07%	$57.39	$56.06	3.51 million shs	$17.51 billion
07/10/2024	$56.88	$56.00 -1.55%	$57.05	$55.78	3.96 million shs	$17.32 billion
07/09/2024	$57.40	$56.88 -0.91%	$57.68	$56.74	3.95 million shs	$17.59 billion
07/08/2024	$58.26	$57.40 -1.48%	$58.32	$57.23	2.88 million shs	$17.75 billion
07/05/2024	$58.63	$58.26 -0.63%	$58.91	$58.22	1.96 million shs	$18.02 billion
07/04/2024	$58.63	$58.63	$58.78	$58.17	1.42 million shs	$18.13 billion
07/03/2024	$58.34	$58.63 +0.50%	$58.78	$58.17	1.42 million shs	$18.13 billion
07/02/2024	$59.21	$58.34 -1.47%	$59.86	$58.29	1.92 million shs	$18.04 billion
07/01/2024	$59.19	$59.21 +0.03%	$59.41	$58.83	1.87 million shs	$18.31 billion