$ZM: Zoom Video Communications, Inc. - Class A Common Stock
2025-01-13 ZM 2025-01-13 00:07:06 0.00 0.00 -0.55% ZM 2025-01-13 06:01:12 78.64 77.89 -1.31% ZM 2025-01-13 07:01:01 78.64 78.32 -1.30% ZM 2025-01-13 08:01:15 79.25 78.32 -1.40% ZM 2025-01-13 09:01:02 78.82 78.32 -1.19% ZM 2025-01-13 10:01:20 78.66 78.32 -1.20% ZM 2025-01-13 11:01:01 79.10 78.79 -0.61% ZM 2025-01-13 13:00:59 78.85 78.81 -0.79% ZM 2025-01-13 14:01:10 79.08 79.04 -0.49% ZM 2025-01-13 15:00:57 78.98 78.96 -0.61% ZM 2025-01-13 16:01:10 79.04 78.99 -0.55% ZM 2025-01-13 17:00:53 78.97 78.94 -0.63% ZM 2025-01-13 18:01:09 79.67 78.70 -0.79% ZM 2025-01-13 19:00:49 80.00 78.82 -0.21% ZM 2025-01-13 20:01:12 80.00 78.82 -0.69% ZM 2025-01-13 21:00:54 79.67 79.01 -0.69% ZM 2025-01-13 22:07:02 80.00 79.01 -0.69% 2025-01-14 ZM 2025-01-14 06:01:06 79.41 78.59 0.60% ZM 2025-01-14 07:00:53 79.41 78.82 0.60% ZM 2025-01-14 08:01:11 79.41 78.90 0.60% ZM 2025-01-14 09:00:54 79.41 79.00 0.36% ZM 2025-01-14 10:01:12 79.55 79.00 0.81% ZM 2025-01-14 12:01:08 79.52 79.50 0.88% ZM 2025-01-14 13:00:53 79.07 79.02 0.26% ZM 2025-01-14 14:01:08 78.88 78.84 0.05% ZM 2025-01-14 15:00:52 79.25 79.20 0.50% ZM 2025-01-14 16:01:10 78.98 78.95 0.16% ZM 2025-01-14 18:01:11 80.00 79.25 0.51% ZM 2025-01-14 19:00:50 80.00 79.20 0.82% 2025-01-15 ZM 2025-01-15 06:01:09 80.30 79.30 0.82% ZM 2025-01-15 07:00:52 80.28 79.30 0.82% ZM 2025-01-15 08:01:08 80.24 79.30 0.14% ZM 2025-01-15 09:00:52 79.69 79.31 0.51% ZM 2025-01-15 10:01:14 80.91 80.06 1.95% ZM 2025-01-15 11:00:52 80.68 80.53 1.87% ZM 2025-01-15 12:01:11 79.73 79.69 0.65% ZM 2025-01-15 13:00:57 80.15 80.03 1.09% ZM 2025-01-15 14:01:13 80.46 80.42 1.55% ZM 2025-01-15 15:00:53 80.58 80.55 1.73% ZM 2025-01-15 16:01:14 80.55 80.52 1.69% ZM 2025-01-15 17:00:53 80.24 80.22 1.33% ZM 2025-01-15 18:01:06 80.91 80.26 1.34% 2025-01-16 ZM 2025-01-16 06:01:09 81.00 79.41 0.58% ZM 2025-01-16 07:00:55 80.80 79.61 0.58% ZM 2025-01-16 08:01:08 80.88 79.73 0.58% ZM 2025-01-16 09:00:52 80.88 79.88 0.00% ZM 2025-01-16 10:01:05 80.88 80.02 0.58% ZM 2025-01-16 11:00:49 79.74 79.59 -0.82% ZM 2025-01-16 12:01:06 79.95 79.88 -0.44% ZM 2025-01-16 13:00:52 79.80 79.77 -0.62% ZM 2025-01-16 14:01:08 79.92 79.89 -0.47% ZM 2025-01-16 15:00:53 79.88 79.84 -0.52% ZM 2025-01-16 16:01:10 79.77 79.75 -0.63% ZM 2025-01-16 17:00:52 79.40 79.39 -1.10% ZM 2025-01-16 18:01:02 80.00 79.30 -1.18% 2025-01-17 ZM 2025-01-17 06:01:09 80.33 79.47 0.26% ZM 2025-01-17 07:00:55 80.49 79.58 0.26% ZM 2025-01-17 08:01:06 80.27 79.58 0.26% ZM 2025-01-17 09:00:53 80.07 79.58 0.35% ZM 2025-01-17 10:01:10 80.85 79.84 0.35% ZM 2025-01-17 11:00:51 79.54 79.46 0.06% ZM 2025-01-17 12:01:05 78.74 78.65 -0.92% ZM 2025-01-17 13:00:56 78.67 78.56 -1.08% ZM 2025-01-17 14:01:10 78.72 78.68 -0.93% ZM 2025-01-17 15:00:49 78.50 78.47 -1.22% ZM 2025-01-17 16:01:06 78.19 78.17 -1.57% ZM 2025-01-17 17:00:49 78.38 78.36 -1.33% ZM 2025-01-17 18:01:03 78.81 78.07 -1.81% ZM 2025-01-17 19:00:48 78.81 78.07 -1.67% ZM 2025-01-17 20:01:02 78.81 78.00 -1.64% ZM 2025-01-17 21:00:50 78.81 78.00 -1.25% ZM 2025-01-17 22:07:37 0.00 0.00 -1.25% ZM 2025-01-17 23:00:53 78.81 78.00 -1.64% 2025-01-20 ZM 2025-01-20 00:06:58 0.00 0.00 -1.25% 2025-01-21 ZM 2025-01-21 06:01:08 79.00 78.07 -1.25% ZM 2025-01-21 07:00:52 79.00 78.40 -1.25% ZM 2025-01-21 08:01:02 79.00 78.30 -1.25% ZM 2025-01-21 09:00:49 78.95 78.32 0.47% ZM 2025-01-21 10:01:12 78.99 78.45 0.37% ZM 2025-01-21 11:00:54 78.38 78.18 0.28% ZM 2025-01-21 12:01:11 78.58 78.53 0.62% ZM 2025-01-21 13:00:51 78.44 78.42 0.42% ZM 2025-01-21 14:01:06 78.49 78.46 0.53% ZM 2025-01-21 15:00:53 78.60 78.57 0.63% ZM 2025-01-21 16:01:08 78.26 78.23 0.24% ZM 2025-01-21 17:00:52 78.45 78.43 0.48% ZM 2025-01-21 18:01:06 79.00 78.25 0.79% ZM 2025-01-21 20:01:08 79.00 78.00 0.23% ZM 2025-01-21 22:07:40 0.00 0.00 0.23% 2025-01-22 ZM 2025-01-22 05:00:53 79.40 77.73 0.23% ZM 2025-01-22 06:01:12 78.96 78.82 0.36% ZM 2025-01-22 07:00:54 79.15 78.10 0.36% ZM 2025-01-22 08:01:07 79.22 77.79 0.04% ZM 2025-01-22 09:00:54 79.00 78.71 0.00% ZM 2025-01-22 10:01:13 79.20 78.90 0.50% ZM 2025-01-22 11:00:52 78.65 78.58 0.05% ZM 2025-01-22 12:01:15 78.32 78.28 -0.29% ZM 2025-01-22 13:00:51 78.46 78.42 -0.14% ZM 2025-01-22 14:01:10 78.59 78.55 0.03% ZM 2025-01-22 15:00:52 78.56 78.52 -0.01% ZM 2025-01-22 16:01:05 78.81 78.79 0.33% ZM 2025-01-22 17:00:52 79.16 79.13 0.79% ZM 2025-01-22 18:01:06 79.40 79.00 0.85% ZM 2025-01-22 20:01:06 79.40 78.00 0.59% ZM 2025-01-22 22:06:50 0.00 0.00 0.59% 2025-01-23 ZM 2025-01-23 05:00:50 79.30 78.49 0.59% ZM 2025-01-23 06:01:10 79.08 78.28 0.59% ZM 2025-01-23 07:00:52 79.08 78.24 0.59% ZM 2025-01-23 08:01:02 79.04 78.31 -0.27% ZM 2025-01-23 09:00:55 79.28 78.29 -0.45% ZM 2025-01-23 10:01:06 79.28 78.29 -0.37% ZM 2025-01-23 11:00:53 77.15 77.00 -2.80% ZM 2025-01-23 12:01:08 78.37 78.28 -1.25% ZM 2025-01-23 13:00:53 78.98 78.94 -0.42% ZM 2025-01-23 14:01:06 79.15 79.10 -0.20% ZM 2025-01-23 15:00:53 79.63 79.57 0.41% ZM 2025-01-23 16:01:04 79.76 79.74 0.60% ZM 2025-01-23 17:00:53 79.90 79.86 0.76% ZM 2025-01-23 18:01:07 80.05 79.20 0.72% ZM 2025-01-23 19:00:57 80.15 79.20 1.07% ZM 2025-01-23 20:01:10 80.21 79.20 0.90% ZM 2025-01-23 21:00:56 0.00 0.00 0.90% 2025-01-24 ZM 2025-01-24 05:00:55 80.29 79.20 0.25% ZM 2025-01-24 06:01:06 80.56 80.25 0.30% ZM 2025-01-24 07:00:54 80.37 79.94 0.30% ZM 2025-01-24 08:01:08 80.37 79.91 0.30% ZM 2025-01-24 09:00:50 80.46 80.06 0.32% ZM 2025-01-24 10:01:07 80.62 80.06 0.74% ZM 2025-01-24 11:00:54 80.86 80.56 0.87% ZM 2025-01-24 12:04:21 80.84 80.80 1.01% ZM 2025-01-24 13:00:55 80.62 80.59 0.76% ZM 2025-01-24 14:01:09 80.51 80.47 0.59% ZM 2025-01-24 15:00:54 80.26 80.24 0.30% ZM 2025-01-24 16:01:10 80.25 80.21 0.26% ZM 2025-01-24 17:00:55 81.00 80.17 0.20% ZM 2025-01-24 18:01:06 81.60 80.17 0.27% ZM 2025-01-24 19:00:52 81.60 79.51 0.20% ZM 2025-01-24 22:07:17 0.00 0.00 0.20% 2025-01-27 ZM 2025-01-27 05:00:49 82.49 78.39 0.20% ZM 2025-01-27 06:01:06 79.46 78.82 -1.01% ZM 2025-01-27 07:00:59 78.90 78.20 -1.87% ZM 2025-01-27 08:01:15 78.49 78.16 -2.22% ZM 2025-01-27 09:01:01 78.89 78.16 -2.21% ZM 2025-01-27 10:01:11 79.00 78.65 -1.46% ZM 2025-01-27 11:00:58 80.99 80.83 1.01% ZM 2025-01-27 12:01:11 81.99 81.95 2.27% ZM 2025-01-27 13:00:52 81.74 81.68 1.96% ZM 2025-01-27 14:01:08 81.62 81.57 1.77% ZM 2025-01-27 15:00:50 81.74 81.70 1.97% ZM 2025-01-27 16:01:04 81.39 81.34 1.49% ZM 2025-01-27 17:00:47 82.25 80.00 2.36% ZM 2025-01-27 18:01:01 82.28 80.00 2.53% ZM 2025-01-27 19:00:48 82.28 81.94 2.52% ZM 2025-01-27 20:01:00 82.28 80.00 2.52% ZM 2025-01-27 21:04:30 0.00 0.00 2.52% 2025-01-28 ZM 2025-01-28 05:00:48 82.87 81.78 2.52% ZM 2025-01-28 06:01:07 82.43 82.14 0.15% ZM 2025-01-28 07:00:48 82.28 82.11 0.15% ZM 2025-01-28 08:01:06 82.12 81.79 0.15% ZM 2025-01-28 09:00:48 82.47 82.05 0.25% ZM 2025-01-28 10:01:04 82.08 82.05 0.20% ZM 2025-01-28 11:00:48 84.66 84.53 3.24% ZM 2025-01-28 12:01:09 87.62 87.54 6.96% ZM 2025-01-28 13:04:27 86.81 86.77 5.99% ZM 2025-01-28 14:01:07 86.70 86.64 5.85% ZM 2025-01-28 15:00:52 87.92 87.88 7.36% ZM 2025-01-28 16:01:08 88.28 88.20 7.83% ZM 2025-01-28 17:00:54 88.88 88.11 8.28% ZM 2025-01-28 18:01:05 88.68 88.26 8.09% ZM 2025-01-28 19:00:50 88.70 88.11 7.82% ZM 2025-01-28 20:01:01 88.59 88.11 8.16% ZM 2025-01-28 21:03:50 0.00 0.00 0.28% 2025-01-29 ZM 2025-01-29 05:00:51 88.63 88.50 0.28% ZM 2025-01-29 06:01:09 89.00 88.65 0.01% ZM 2025-01-29 07:00:55 89.00 88.66 0.21% ZM 2025-01-29 08:01:10 89.00 88.66 0.09% ZM 2025-01-29 09:00:52 89.00 88.66 0.10% ZM 2025-01-29 10:00:00 Zoom Communications Could Be A Value Trap At This Point ZM 2025-01-29 10:01:04 88.91 88.20 -0.59% ZM 2025-01-29 11:00:51 87.32 87.23 -1.70% ZM 2025-01-29 12:01:08 87.42 87.33 -1.51% ZM 2025-01-29 13:00:50 86.95 86.90 -2.11% ZM 2025-01-29 14:01:09 87.12 87.09 -1.89% ZM 2025-01-29 15:00:47 87.15 86.96 -1.94% ZM 2025-01-29 16:01:03 87.24 87.12 -1.74% ZM 2025-01-29 17:00:48 88.00 86.72 -1.76% ZM 2025-01-29 18:01:00 87.05 86.56 -1.81% ZM 2025-01-29 19:00:44 87.10 86.65 -1.75% ZM 2025-01-29 20:01:01 87.13 86.65 -1.71% ZM 2025-01-29 21:03:23 0.00 0.00 -1.71% 2025-01-30 ZM 2025-01-30 05:00:45 88.38 86.55 -1.71% ZM 2025-01-30 06:01:05 87.99 87.42 0.00% ZM 2025-01-30 07:00:49 88.00 87.42 0.79% ZM 2025-01-30 08:01:06 87.80 87.30 0.26% ZM 2025-01-30 09:00:51 87.31 86.55 0.12% ZM 2025-01-30 10:01:03 87.42 86.68 0.11% ZM 2025-01-30 11:01:27 86.81 86.65 -0.51% ZM 2025-01-30 12:01:02 86.74 86.65 -0.52% ZM 2025-01-30 13:00:48 87.11 87.03 -0.16% ZM 2025-01-30 14:01:04 87.45 87.40 0.26% ZM 2025-01-30 15:00:53 87.76 87.68 0.58% ZM 2025-01-30 16:01:05 87.86 87.83 0.71% ZM 2025-01-30 17:01:07 87.49 85.99 -0.10% ZM 2025-01-30 18:01:00 88.00 87.16 -0.03% ZM 2025-01-30 19:00:44 87.50 85.27 0.18% ZM 2025-01-30 20:00:59 88.00 86.10 0.34% ZM 2025-01-30 21:05:50 0.00 0.00 0.34% 2025-01-31 ZM 2025-01-31 05:00:48 88.41 87.07 0.34% ZM 2025-01-31 06:01:02 88.19 87.54 0.34% ZM 2025-01-31 07:00:47 88.02 87.59 0.34% ZM 2025-01-31 08:01:03 88.00 87.59 0.34% ZM 2025-01-31 09:00:53 88.32 88.05 0.87% ZM 2025-01-31 10:01:10 87.99 87.59 0.53% ZM 2025-01-31 11:00:50 88.29 88.20 1.15% ZM 2025-01-31 12:01:07 88.09 88.04 0.88% ZM 2025-01-31 13:00:51 87.98 87.95 0.76% ZM 2025-01-31 14:01:11 87.81 87.77 0.57% ZM 2025-01-31 15:00:50 87.38 87.30 0.05% ZM 2025-01-31 16:01:06 87.02 86.96 -0.36% ZM 2025-01-31 17:01:01 88.30 87.00 -0.40% ZM 2025-01-31 18:01:03 88.30 86.50 -0.81% ZM 2025-01-31 19:00:49 88.30 86.50 -0.86% ZM 2025-01-31 20:01:13 88.30 86.25 -0.86% ZM 2025-01-31 21:07:33 0.00 0.00 -0.86% 2025-02-03 ZM 2025-02-03 05:00:49 86.01 84.74 -0.86% ZM 2025-02-03 06:01:07 85.70 85.10 -2.10% ZM 2025-02-03 07:00:45 85.69 85.26 -1.50% ZM 2025-02-03 08:01:05 86.00 85.46 -1.24% ZM 2025-02-03 09:00:54 85.64 85.32 -1.48% ZM 2025-02-03 10:01:07 85.82 85.44 -1.59% ZM 2025-02-03 11:01:02 84.83 84.68 -2.49% ZM 2025-02-03 12:01:07 85.61 85.55 -1.57% ZM 2025-02-03 13:00:50 85.42 85.35 -1.78% ZM 2025-02-03 14:01:07 85.86 85.74 -1.32% ZM 2025-02-03 15:00:52 86.21 86.17 -0.87% ZM 2025-02-03 16:01:03 86.27 86.25 -0.78% ZM 2025-02-03 17:00:49 86.49 85.18 -0.94% ZM 2025-02-03 17:06:32 Zoom Communications: New Initiatives To Potentially Usher A New Growth Era ZM 2025-02-03 18:01:00 86.66 85.18 -0.39% ZM 2025-02-03 21:07:50 0.00 0.00 -0.39% 2025-02-04 ZM 2025-02-04 05:00:51 86.65 84.78 -0.39% ZM 2025-02-04 06:01:08 86.39 85.60 -0.37% ZM 2025-02-04 07:00:50 86.30 85.60 -0.37% ZM 2025-02-04 08:01:06 86.19 85.80 -0.37% ZM 2025-02-04 09:00:50 86.97 86.22 0.43% ZM 2025-02-04 10:01:06 86.70 86.26 0.58% ZM 2025-02-04 11:00:55 86.60 86.49 0.49% ZM 2025-02-04 12:01:09 86.57 86.53 0.49% ZM 2025-02-04 13:00:49 86.64 86.53 0.54% ZM 2025-02-04 14:01:03 86.14 86.07 -0.05% ZM 2025-02-04 15:00:44 85.95 85.93 -0.20% ZM 2025-02-04 16:01:07 85.93 85.88 -0.24% ZM 2025-02-04 17:00:49 86.29 85.95 -0.14% ZM 2025-02-04 18:01:03 86.29 85.00 -0.19% ZM 2025-02-04 19:00:46 86.29 85.95 -0.19% ZM 2025-02-04 20:01:01 86.29 85.95 -0.13% ZM 2025-02-04 21:07:27 0.00 0.00 -0.12% 2025-02-05 ZM 2025-02-05 05:00:49 87.00 83.55 -0.12% ZM 2025-02-05 06:01:09 85.91 84.85 -0.38% ZM 2025-02-05 07:00:49 86.09 85.00 -0.38% ZM 2025-02-05 08:01:16 85.99 85.29 -0.38% ZM 2025-02-05 10:01:03 85.99 85.75 -0.34% ZM 2025-02-05 11:00:50 86.22 86.07 0.00% ZM 2025-02-05 12:01:06 85.77 85.70 -0.52% ZM 2025-02-05 13:00:49 86.07 85.99 -0.19% ZM 2025-02-05 14:01:08 86.19 86.18 0.00% ZM 2025-02-05 15:00:49 86.23 86.18 0.03% ZM 2025-02-05 16:01:06 86.21 86.20 0.02% ZM 2025-02-05 17:00:56 85.99 85.27 -0.22% ZM 2025-02-05 18:01:05 87.00 85.27 -0.29% ZM 2025-02-05 20:01:08 87.00 85.80 -0.24% ZM 2025-02-05 21:07:50 0.00 0.00 -0.24% 2025-02-06 ZM 2025-02-06 05:00:52 86.78 85.25 -0.24% ZM 2025-02-06 06:01:21 86.60 85.87 0.71% ZM 2025-02-06 07:00:56 86.50 86.00 0.71% ZM 2025-02-06 08:01:15 86.73 86.00 0.34% ZM 2025-02-06 09:00:52 86.72 86.25 0.36% ZM 2025-02-06 10:01:10 86.28 86.01 0.03% ZM 2025-02-06 11:00:51 86.19 86.10 0.17% ZM 2025-02-06 12:01:06 86.15 86.12 0.17% ZM 2025-02-06 13:00:48 85.87 85.81 -0.17% ZM 2025-02-06 14:01:13 86.48 86.41 0.52% ZM 2025-02-06 15:00:53 86.69 86.67 0.75% ZM 2025-02-06 16:01:07 86.49 86.46 0.56% ZM 2025-02-06 17:00:51 86.89 86.34 0.81% ZM 2025-02-06 18:01:07 86.89 86.34 0.44% ZM 2025-02-06 20:01:07 86.89 86.76 0.44% ZM 2025-02-06 21:07:32 0.00 0.00 1.05% 2025-02-07 ZM 2025-02-07 05:00:54 87.50 85.11 1.05% ZM 2025-02-07 06:01:10 87.21 86.69 1.05% ZM 2025-02-07 07:00:56 86.95 86.69 0.44% ZM 2025-02-07 08:01:11 87.01 86.69 0.33% ZM 2025-02-07 09:00:50 87.50 87.00 0.37% ZM 2025-02-07 10:01:08 87.39 86.92 0.52% ZM 2025-02-07 11:00:53 87.30 87.14 0.62% ZM 2025-02-07 12:01:07 86.87 86.73 0.13% ZM 2025-02-07 13:01:00 86.26 86.16 -0.51% ZM 2025-02-07 14:01:16 86.29 86.20 -0.48% ZM 2025-02-07 15:00:55 86.08 86.03 -0.77% ZM 2025-02-07 16:01:06 85.93 85.86 -0.91% ZM 2025-02-07 17:00:57 87.90 85.54 -0.57% ZM 2025-02-07 18:01:04 87.90 86.20 -0.57% ZM 2025-02-07 19:00:51 87.90 85.54 -0.91% ZM 2025-02-07 20:01:05 87.00 85.54 -0.78% ZM 2025-02-07 21:08:33 0.00 0.00 -0.78% 2025-02-10 ZM 2025-02-10 05:00:54 88.18 86.08 -0.78% ZM 2025-02-10 06:01:09 87.37 86.18 0.09% ZM 2025-02-10 07:00:52 87.41 86.20 0.13% ZM 2025-02-10 08:01:05 86.99 86.45 0.39% ZM 2025-02-10 09:00:54 86.94 86.55 0.47%