Below are the 1223 trading days of historical prices for ZM.
# | Exchange | Symbol | Date | Open | High | Low | Close | 1223 | NASDAQ | ZM | Mon, Mar 4, 2024 | 70.79 | 70.79 | 70.50 | 70.57 | 1222 | NASDAQ | ZM | Fri, Mar 1, 2024 | 70.98 | 71.20 | 70.13 | 70.91 | 1221 | NASDAQ | ZM | Thu, Feb 29, 2024 | 70.00 | 71.30 | 69.07 | 70.73 | 1220 | NASDAQ | ZM | Wed, Feb 28, 2024 | 67.73 | 70.61 | 67.56 | 69.62 | 1219 | NASDAQ | ZM | Tue, Feb 27, 2024 | 67.15 | 69.48 | 65.06 | 68.17 | 1218 | NASDAQ | ZM | Mon, Feb 26, 2024 | 63.65 | 64.32 | 62.95 | 63.12 | 1217 | NASDAQ | ZM | Fri, Feb 23, 2024 | 62.50 | 63.47 | 62.30 | 63.40 | 1216 | NASDAQ | ZM | Thu, Feb 22, 2024 | 61.93 | 62.18 | 60.94 | 62.12 | 1215 | NASDAQ | ZM | Wed, Feb 21, 2024 | 60.42 | 61.42 | 60.14 | 61.35 | 1214 | NASDAQ | ZM | Tue, Feb 20, 2024 | 61.70 | 61.92 | 60.48 | 61.32 | 1213 | NASDAQ | ZM | Fri, Feb 16, 2024 | 63.38 | 63.76 | 62.08 | 62.12 | 1212 | NASDAQ | ZM | Thu, Feb 15, 2024 | 64.35 | 64.73 | 63.74 | 64.04 | 1211 | NASDAQ | ZM | Wed, Feb 14, 2024 | 64.34 | 64.48 | 63.51 | 64.14 | 1210 | NASDAQ | ZM | Tue, Feb 13, 2024 | 63.00 | 64.05 | 62.81 | 63.66 | 1209 | NASDAQ | ZM | Mon, Feb 12, 2024 | 65.72 | 66.15 | 64.45 | 64.48 | 1208 | NASDAQ | ZM | Fri, Feb 9, 2024 | 64.21 | 66.50 | 64.01 | 65.70 | 1207 | NASDAQ | ZM | Thu, Feb 8, 2024 | 63.69 | 64.07 | 63.07 | 63.90 | 1206 | NASDAQ | ZM | Wed, Feb 7, 2024 | 64.18 | 64.25 | 63.06 | 63.88 | 1205 | NASDAQ | ZM | Tue, Feb 6, 2024 | 63.53 | 64.14 | 63.21 | 63.60 | 1204 | NASDAQ | ZM | Mon, Feb 5, 2024 | 63.93 | 64.02 | 63.35 | 63.69 | 1203 | NASDAQ | ZM | Fri, Feb 2, 2024 | 64.28 | 64.79 | 63.36 | 64.27 | 1202 | NASDAQ | ZM | Thu, Feb 1, 2024 | 64.78 | 65.65 | 64.13 | 64.85 | 1201 | NASDAQ | ZM | Wed, Jan 31, 2024 | 66.25 | 66.38 | 64.58 | 64.61 | 1200 | NASDAQ | ZM | Tue, Jan 30, 2024 | 68.33 | 68.80 | 67.14 | 67.18 | 1199 | NASDAQ | ZM | Mon, Jan 29, 2024 | 67.59 | 69.10 | 67.59 | 68.93 | 1198 | NASDAQ | ZM | Fri, Jan 26, 2024 | 67.33 | 68.75 | 67.22 | 67.74 | 1197 | NASDAQ | ZM | Thu, Jan 25, 2024 | 69.50 | 69.50 | 67.19 | 67.42 | 1196 | NASDAQ | ZM | Wed, Jan 24, 2024 | 70.42 | 70.60 | 68.92 | 69.04 | 1195 | NASDAQ | ZM | Tue, Jan 23, 2024 | 69.59 | 69.90 | 69.11 | 69.63 | 1194 | NASDAQ | ZM | Mon, Jan 22, 2024 | 69.53 | 70.66 | 69.04 | 69.59 | 1193 | NASDAQ | ZM | Fri, Jan 19, 2024 | 67.66 | 69.04 | 67.11 | 69.04 | 1192 | NASDAQ | ZM | Thu, Jan 18, 2024 | 67.52 | 67.98 | 66.45 | 67.32 | 1191 | NASDAQ | ZM | Wed, Jan 17, 2024 | 68.14 | 68.17 | 66.41 | 67.95 | 1190 | NASDAQ | ZM | Tue, Jan 16, 2024 | 69.90 | 70.41 | 68.16 | 69.10 | 1189 | NASDAQ | ZM | Fri, Jan 12, 2024 | 68.69 | 71.50 | 68.69 | 70.46 | 1188 | NASDAQ | ZM | Thu, Jan 11, 2024 | 68.34 | 68.68 | 66.97 | 68.50 | 1187 | NASDAQ | ZM | Wed, Jan 10, 2024 | 68.25 | 68.30 | 67.58 | 68.18 | 1186 | NASDAQ | ZM | Tue, Jan 9, 2024 | 67.46 | 68.93 | 67.21 | 68.31 | 1185 | NASDAQ | ZM | Mon, Jan 8, 2024 | 67.20 | 68.96 | 66.78 | 68.39 | 1184 | NASDAQ | ZM | Fri, Jan 5, 2024 | 66.53 | 68.03 | 66.47 | 66.96 | 1183 | NASDAQ | ZM | Thu, Jan 4, 2024 | 67.00 | 67.54 | 66.40 | 66.90 | 1182 | NASDAQ | ZM | Wed, Jan 3, 2024 | 68.31 | 68.49 | 67.12 | 67.17 | 1181 | NASDAQ | ZM | Tue, Jan 2, 2024 | 71.10 | 71.45 | 69.00 | 69.15 | 1180 | NASDAQ | ZM | Fri, Dec 29, 2023 | 72.98 | 73.60 | 71.81 | 71.91 | 1179 | NASDAQ | ZM | Thu, Dec 28, 2023 | 73.77 | 74.00 | 72.92 | 73.09 | 1178 | NASDAQ | ZM | Wed, Dec 27, 2023 | 74.30 | 74.77 | 73.16 | 73.73 | 1177 | NASDAQ | ZM | Tue, Dec 26, 2023 | 72.61 | 74.35 | 72.37 | 74.21 | 1176 | NASDAQ | ZM | Fri, Dec 22, 2023 | 72.12 | 72.84 | 71.67 | 72.50 | 1175 | NASDAQ | ZM | Thu, Dec 21, 2023 | 70.58 | 72.04 | 70.26 | 71.90 | 1174 | NASDAQ | ZM | Wed, Dec 20, 2023 | 71.33 | 71.78 | 69.85 | 69.86 | 1173 | NASDAQ | ZM | Tue, Dec 19, 2023 | 71.57 | 72.79 | 71.40 | 72.42 | 1172 | NASDAQ | ZM | Mon, Dec 18, 2023 | 70.86 | 72.64 | 70.82 | 71.36 | 1171 | NASDAQ | ZM | Fri, Dec 15, 2023 | 72.25 | 72.46 | 70.97 | 71.57 | 1170 | NASDAQ | ZM | Thu, Dec 14, 2023 | 72.12 | 73.94 | 71.51 | 72.14 | 1169 | NASDAQ | ZM | Wed, Dec 13, 2023 | 71.31 | 71.35 | 68.85 | 71.22 | 1168 | NASDAQ | ZM | Tue, Dec 12, 2023 | 71.98 | 72.17 | 71.03 | 71.28 | 1167 | NASDAQ | ZM | Mon, Dec 11, 2023 | 71.82 | 73.74 | 70.95 | 72.58 | 1166 | NASDAQ | ZM | Fri, Dec 8, 2023 | 71.70 | 73.96 | 71.17 | 73.06 | 1165 | NASDAQ | ZM | Thu, Dec 7, 2023 | 71.00 | 72.04 | 70.63 | 71.93 | 1164 | NASDAQ | ZM | Wed, Dec 6, 2023 | 69.58 | 71.44 | 68.75 | 70.94 | 1163 | NASDAQ | ZM | Tue, Dec 5, 2023 | 67.91 | 69.26 | 67.09 | 68.72 | 1162 | NASDAQ | ZM | Mon, Dec 4, 2023 | 69.80 | 70.26 | 65.60 | 68.16 | 1161 | NASDAQ | ZM | Fri, Dec 1, 2023 | 67.76 | 70.46 | 67.58 | 70.29 | 1160 | NASDAQ | ZM | Thu, Nov 30, 2023 | 68.39 | 68.68 | 67.25 | 67.83 | 1159 | NASDAQ | ZM | Wed, Nov 29, 2023 | 68.43 | 69.09 | 67.86 | 67.95 | 1158 | NASDAQ | ZM | Tue, Nov 28, 2023 | 65.29 | 67.64 | 64.91 | 67.53 | 1157 | NASDAQ | ZM | Mon, Nov 27, 2023 | 64.39 | 65.73 | 64.06 | 65.55 | 1156 | NASDAQ | ZM | Fri, Nov 24, 2023 | 64.03 | 64.98 | 63.82 | 64.53 | 1155 | NASDAQ | ZM | Wed, Nov 22, 2023 | 66.05 | 66.53 | 63.77 | 63.83 | 1154 | NASDAQ | ZM | Tue, Nov 21, 2023 | 63.66 | 66.55 | 61.83 | 65.94 | 1153 | NASDAQ | ZM | Mon, Nov 20, 2023 | 64.59 | 66.08 | 64.48 | 66.00 | 1152 | NASDAQ | ZM | Fri, Nov 17, 2023 | 64.43 | 64.76 | 63.57 | 64.12 | 1151 | NASDAQ | ZM | Thu, Nov 16, 2023 | 63.29 | 63.98 | 63.10 | 63.40 | 1150 | NASDAQ | ZM | Wed, Nov 15, 2023 | 63.16 | 65.40 | 63.15 | 63.74 | 1149 | NASDAQ | ZM | Tue, Nov 14, 2023 | 63.00 | 64.05 | 62.07 | 62.77 | 1148 | NASDAQ | ZM | Mon, Nov 13, 2023 | 61.96 | 62.44 | 61.32 | 61.54 | 1147 | NASDAQ | ZM | Fri, Nov 10, 2023 | 60.67 | 62.22 | 60.24 | 62.06 | 1146 | NASDAQ | ZM | Thu, Nov 9, 2023 | 61.98 | 62.00 | 60.62 | 60.65 | 1145 | NASDAQ | ZM | Wed, Nov 8, 2023 | 62.42 | 62.69 | 61.50 | 61.83 | 1144 | NASDAQ | ZM | Tue, Nov 7, 2023 | 62.46 | 63.21 | 61.99 | 62.69 | 1143 | NASDAQ | ZM | Mon, Nov 6, 2023 | 63.14 | 63.31 | 61.23 | 61.82 | 1142 | NASDAQ | ZM | Fri, Nov 3, 2023 | 61.98 | 63.32 | 61.76 | 62.99 | 1141 | NASDAQ | ZM | Thu, Nov 2, 2023 | 61.00 | 61.70 | 60.35 | 61.28 | 1140 | NASDAQ | ZM | Wed, Nov 1, 2023 | 60.00 | 60.36 | 59.35 | 60.03 | 1139 | NASDAQ | ZM | Tue, Oct 31, 2023 | 60.22 | 60.43 | 59.49 | 59.98 | 1138 | NASDAQ | ZM | Mon, Oct 30, 2023 | 59.57 | 60.52 | 59.00 | 60.00 | 1137 | NASDAQ | ZM | Fri, Oct 27, 2023 | 59.96 | 60.14 | 59.00 | 59.29 | 1136 | NASDAQ | ZM | Thu, Oct 26, 2023 | 60.45 | 60.97 | 58.87 | 59.50 | 1135 | NASDAQ | ZM | Wed, Oct 25, 2023 | 61.40 | 61.79 | 60.27 | 60.35 | 1134 | NASDAQ | ZM | Tue, Oct 24, 2023 | 61.49 | 62.87 | 61.49 | 62.14 | 1133 | NASDAQ | ZM | Mon, Oct 23, 2023 | 61.10 | 62.04 | 60.90 | 61.13 | 1132 | NASDAQ | ZM | Fri, Oct 20, 2023 | 62.42 | 62.65 | 61.41 | 61.71 | 1131 | NASDAQ | ZM | Thu, Oct 19, 2023 | 63.43 | 63.97 | 62.12 | 62.36 | 1130 | NASDAQ | ZM | Wed, Oct 18, 2023 | 63.32 | 63.81 | 62.79 | 62.97 | 1129 | NASDAQ | ZM | Tue, Oct 17, 2023 | 62.68 | 64.92 | 62.65 | 63.84 | 1128 | NASDAQ | ZM | Mon, Oct 16, 2023 | 63.06 | 63.59 | 62.44 | 63.18 | 1127 | NASDAQ | ZM | Fri, Oct 13, 2023 | 63.42 | 63.70 | 62.15 | 62.75 | 1126 | NASDAQ | ZM | Thu, Oct 12, 2023 | 64.93 | 64.93 | 62.67 | 63.47 | 1125 | NASDAQ | ZM | Wed, Oct 11, 2023 | 67.43 | 67.59 | 64.78 | 64.82 | 1124 | NASDAQ | ZM | Tue, Oct 10, 2023 | 66.00 | 67.89 | 65.86 | 67.28 | 1123 | NASDAQ | ZM | Mon, Oct 9, 2023 | 63.97 | 66.13 | 63.53 | 66.10 | 1122 | NASDAQ | ZM | Fri, Oct 6, 2023 | 63.68 | 65.80 | 63.68 | 65.48 | 1121 | NASDAQ | ZM | Thu, Oct 5, 2023 | 65.95 | 66.06 | 64.15 | 64.52 | 1120 | NASDAQ | ZM | Wed, Oct 4, 2023 | 68.68 | 68.88 | 65.52 | 66.06 | 1119 | NASDAQ | ZM | Tue, Oct 3, 2023 | 69.58 | 70.25 | 67.68 | 68.04 | 1118 | NASDAQ | ZM | Mon, Oct 2, 2023 | 69.93 | 71.38 | 69.47 | 70.11 | 1117 | NASDAQ | ZM | Fri, Sep 29, 2023 | 69.13 | 71.08 | 69.12 | 69.94 | 1116 | NASDAQ | ZM | Thu, Sep 28, 2023 | 67.00 | 68.57 | 66.41 | 68.33 | 1115 | NASDAQ | ZM | Wed, Sep 27, 2023 | 68.94 | 68.96 | 66.51 | 67.32 | 1114 | NASDAQ | ZM | Tue, Sep 26, 2023 | 68.19 | 69.16 | 68.03 | 68.30 | 1113 | NASDAQ | ZM | Mon, Sep 25, 2023 | 68.25 | 69.16 | 68.20 | 68.65 | 1112 | NASDAQ | ZM | Fri, Sep 22, 2023 | 68.50 | 69.73 | 68.40 | 68.85 | 1111 | NASDAQ | ZM | Thu, Sep 21, 2023 | 68.00 | 68.90 | 67.86 | 68.31 | 1110 | NASDAQ | ZM | Wed, Sep 20, 2023 | 69.50 | 70.05 | 68.77 | 68.80 | 1109 | NASDAQ | ZM | Tue, Sep 19, 2023 | 70.12 | 70.55 | 68.64 | 69.34 | 1108 | NASDAQ | ZM | Mon, Sep 18, 2023 | 70.81 | 71.12 | 69.78 | 70.63 | 1107 | NASDAQ | ZM | Fri, Sep 15, 2023 | 71.57 | 72.45 | 70.65 | 71.11 | 1106 | NASDAQ | ZM | Thu, Sep 14, 2023 | 70.03 | 71.88 | 70.00 | 71.57 | 1105 | NASDAQ | ZM | Wed, Sep 13, 2023 | 70.02 | 70.35 | 68.81 | 69.84 | 1104 | NASDAQ | ZM | Tue, Sep 12, 2023 | 70.69 | 71.78 | 70.25 | 70.27 | 1103 | NASDAQ | ZM | Mon, Sep 11, 2023 | 71.53 | 71.53 | 71.53 | 71.53 | 1102 | NASDAQ | ZM | Fri, Sep 8, 2023 | 73.68 | 73.80 | 71.64 | 72.06 | 1101 | NASDAQ | ZM | Thu, Sep 7, 2023 | 73.19 | 74.82 | 72.34 | 73.68 | 1100 | NASDAQ | ZM | Wed, Sep 6, 2023 | 73.00 | 74.08 | 72.60 | 74.00 | 1099 | NASDAQ | ZM | Tue, Sep 5, 2023 | 70.98 | 75.91 | 70.72 | 73.28 | 1098 | NASDAQ | ZM | Fri, Sep 1, 2023 | 71.79 | 72.42 | 71.43 | 71.72 | 1097 | NASDAQ | ZM | Thu, Aug 31, 2023 | 69.16 | 72.55 | 68.79 | 71.03 | 1096 | NASDAQ | ZM | Wed, Aug 30, 2023 | 68.54 | 69.27 | 67.91 | 68.67 | 1095 | NASDAQ | ZM | Tue, Aug 29, 2023 | 67.41 | 68.92 | 66.86 | 68.81 | 1094 | NASDAQ | ZM | Mon, Aug 28, 2023 | 68.23 | 68.56 | 67.20 | 67.57 | 1093 | NASDAQ | ZM | Fri, Aug 25, 2023 | 66.67 | 67.96 | 66.51 | 67.70 | 1092 | NASDAQ | ZM | Thu, Aug 24, 2023 | 69.18 | 69.19 | 66.94 | 66.95 | 1091 | NASDAQ | ZM | Wed, Aug 23, 2023 | 66.25 | 69.54 | 66.15 | 68.17 | 1090 | NASDAQ | ZM | Tue, Aug 22, 2023 | 67.18 | 67.37 | 63.59 | 65.83 | 1089 | NASDAQ | ZM | Mon, Aug 21, 2023 | 66.55 | 67.94 | 66.50 | 67.27 | 1088 | NASDAQ | ZM | Fri, Aug 18, 2023 | 64.45 | 66.83 | 64.33 | 66.29 | 1087 | NASDAQ | ZM | Thu, Aug 17, 2023 | 65.24 | 66.34 | 65.18 | 65.36 | 1086 | NASDAQ | ZM | Wed, Aug 16, 2023 | 65.73 | 66.71 | 65.36 | 65.38 | 1085 | NASDAQ | ZM | Tue, Aug 15, 2023 | 67.00 | 67.41 | 65.95 | 66.06 | 1084 | NASDAQ | ZM | Mon, Aug 14, 2023 | 66.20 | 67.56 | 65.59 | 67.55 | 1083 | NASDAQ | ZM | Fri, Aug 11, 2023 | 66.55 | 67.25 | 66.23 | 66.60 | 1082 | NASDAQ | ZM | Thu, Aug 10, 2023 | 67.81 | 68.79 | 66.98 | 67.47 | 1081 | NASDAQ | ZM | Wed, Aug 9, 2023 | 67.51 | 67.61 | 66.15 | 66.55 | 1080 | NASDAQ | ZM | Tue, Aug 8, 2023 | 67.47 | 67.92 | 65.71 | 67.55 | 1079 | NASDAQ | ZM | Mon, Aug 7, 2023 | 69.09 | 69.19 | 67.63 | 68.66 | 1078 | NASDAQ | ZM | Fri, Aug 4, 2023 | 70.30 | 70.95 | 69.04 | 69.06 | 1077 | NASDAQ | ZM | Thu, Aug 3, 2023 | 69.10 | 70.62 | 69.05 | 69.89 | 1076 | NASDAQ | ZM | Wed, Aug 2, 2023 | 71.52 | 71.52 | 69.68 | 69.89 | 1075 | NASDAQ | ZM | Tue, Aug 1, 2023 | 72.93 | 73.04 | 71.87 | 72.91 | 1074 | NASDAQ | ZM | Mon, Jul 31, 2023 | 73.28 | 74.19 | 72.87 | 73.35 | 1073 | NASDAQ | ZM | Fri, Jul 28, 2023 | 73.35 | 74.55 | 72.85 | 73.08 | 1072 | NASDAQ | ZM | Thu, Jul 27, 2023 | 72.18 | 74.55 | 71.99 | 72.39 | 1071 | NASDAQ | ZM | Wed, Jul 26, 2023 | 69.00 | 71.37 | 68.54 | 71.10 | 1070 | NASDAQ | ZM | Tue, Jul 25, 2023 | 69.95 | 70.61 | 69.28 | 69.33 | 1069 | NASDAQ | ZM | Mon, Jul 24, 2023 | 71.00 | 71.60 | 69.27 | 69.51 | 1068 | NASDAQ | ZM | Fri, Jul 21, 2023 | 70.43 | 71.49 | 70.04 | 71.03 | 1067 | NASDAQ | ZM | Thu, Jul 20, 2023 | 72.67 | 73.35 | 69.79 | 69.80 | 1066 | NASDAQ | ZM | Wed, Jul 19, 2023 | 72.90 | 75.10 | 72.66 | 73.92 | 1065 | NASDAQ | ZM | Tue, Jul 18, 2023 | 73.03 | 73.88 | 71.31 | 72.28 | 1064 | NASDAQ | ZM | Mon, Jul 17, 2023 | 70.44 | 73.46 | 70.05 | 72.84 | 1063 | NASDAQ | ZM | Fri, Jul 14, 2023 | 71.50 | 71.99 | 70.19 | 70.59 | 1062 | NASDAQ | ZM | Thu, Jul 13, 2023 | 70.29 | 71.45 | 69.20 | 71.24 | 1061 | NASDAQ | ZM | Wed, Jul 12, 2023 | 70.25 | 70.95 | 68.94 | 69.80 | 1060 | NASDAQ | ZM | Tue, Jul 11, 2023 | 67.74 | 69.89 | 67.66 | 69.74 | 1059 | NASDAQ | ZM | Mon, Jul 10, 2023 | 64.70 | 67.66 | 64.60 | 67.62 | 1058 | NASDAQ | ZM | Fri, Jul 7, 2023 | 64.74 | 66.22 | 64.55 | 65.67 | 1057 | NASDAQ | ZM | Thu, Jul 6, 2023 | 66.37 | 66.59 | 64.33 | 64.69 | 1056 | NASDAQ | ZM | Wed, Jul 5, 2023 | 67.82 | 68.35 | 67.18 | 67.65 | 1055 | NASDAQ | ZM | Mon, Jul 3, 2023 | 67.73 | 69.32 | 67.73 | 68.29 | 1054 | NASDAQ | ZM | Fri, Jun 30, 2023 | 68.53 | 68.56 | 67.63 | 67.88 | 1053 | NASDAQ | ZM | Thu, Jun 29, 2023 | 68.55 | 68.55 | 67.15 | 67.60 | 1052 | NASDAQ | ZM | Wed, Jun 28, 2023 | 67.97 | 69.06 | 67.55 | 68.69 | 1051 | NASDAQ | ZM | Tue, Jun 27, 2023 | 67.03 | 68.34 | 66.62 | 68.05 | 1050 | NASDAQ | ZM | Mon, Jun 26, 2023 | 66.54 | 67.86 | 66.41 | 66.62 | 1049 | NASDAQ | ZM | Fri, Jun 23, 2023 | 66.48 | 67.48 | 65.76 | 66.62 | 1048 | NASDAQ | ZM | Thu, Jun 22, 2023 | 66.59 | 67.48 | 65.61 | 67.45 | 1047 | NASDAQ | ZM | Wed, Jun 21, 2023 | 70.51 | 71.00 | 66.85 | 66.93 | 1046 | NASDAQ | ZM | Tue, Jun 20, 2023 | 69.21 | 71.49 | 69.06 | 70.56 | 1045 | NASDAQ | ZM | Fri, Jun 16, 2023 | 70.12 | 70.47 | 69.01 | 70.06 | 1044 | NASDAQ | ZM | Thu, Jun 15, 2023 | 67.74 | 70.35 | 67.66 | 69.94 | 1043 | NASDAQ | ZM | Wed, Jun 14, 2023 | 68.43 | 69.08 | 66.94 | 68.40 | 1042 | NASDAQ | ZM | Tue, Jun 13, 2023 | 69.43 | 69.89 | 68.42 | 68.82 | 1041 | NASDAQ | ZM | Mon, Jun 12, 2023 | 67.14 | 70.35 | 66.66 | 69.18 | 1040 | NASDAQ | ZM | Fri, Jun 9, 2023 | 68.05 | 68.84 | 66.60 | 67.14 | 1039 | NASDAQ | ZM | Thu, Jun 8, 2023 | 66.50 | 67.17 | 65.92 | 66.74 | 1038 | NASDAQ | ZM | Wed, Jun 7, 2023 | 69.98 | 70.83 | 66.07 | 66.50 | 1037 | NASDAQ | ZM | Tue, Jun 6, 2023 | 68.44 | 69.70 | 68.04 | 69.50 | 1036 | NASDAQ | ZM | Mon, Jun 5, 2023 | 66.75 | 69.68 | 65.01 | 69.02 | 1035 | NASDAQ | ZM | Fri, Jun 2, 2023 | 68.76 | 69.09 | 67.03 | 67.09 | 1034 | NASDAQ | ZM | Thu, Jun 1, 2023 | 66.17 | 68.73 | 66.07 | 67.83 | 1033 | NASDAQ | ZM | Wed, May 31, 2023 | 65.36 | 67.35 | 65.06 | 67.13 | 1032 | NASDAQ | ZM | Tue, May 30, 2023 | 67.00 | 67.26 | 63.93 | 65.68 | 1031 | NASDAQ | ZM | Fri, May 26, 2023 | 65.43 | 68.48 | 65.15 | 66.27 | 1030 | NASDAQ | ZM | Thu, May 25, 2023 | 62.45 | 65.55 | 61.56 | 65.12 | 1029 | NASDAQ | ZM | Wed, May 24, 2023 | 64.90 | 66.45 | 62.35 | 62.63 | 1028 | NASDAQ | ZM | Tue, May 23, 2023 | 69.00 | 69.10 | 65.18 | 65.65 | 1027 | NASDAQ | ZM | Mon, May 22, 2023 | 69.35 | 71.99 | 68.85 | 71.41 | 1026 | NASDAQ | ZM | Fri, May 19, 2023 | 69.17 | 70.12 | 68.77 | 69.37 | 1025 | NASDAQ | ZM | Thu, May 18, 2023 | 67.83 | 69.67 | 67.63 | 69.53 | 1024 | NASDAQ | ZM | Wed, May 17, 2023 | 66.09 | 67.95 | 64.91 | 67.85 | 1023 | NASDAQ | ZM | Tue, May 16, 2023 | 65.86 | 66.59 | 65.52 | 65.99 | 1022 | NASDAQ | ZM | Mon, May 15, 2023 | 63.40 | 66.05 | 63.30 | 66.03 | 1021 | NASDAQ | ZM | Fri, May 12, 2023 | 64.41 | 64.41 | 63.29 | 63.69 | 1020 | NASDAQ | ZM | Thu, May 11, 2023 | 64.73 | 65.05 | 63.72 | 64.45 | 1019 | NASDAQ | ZM | Wed, May 10, 2023 | 64.14 | 65.67 | 64.05 | 64.43 | 1018 | NASDAQ | ZM | Tue, May 9, 2023 | 62.26 | 64.55 | 62.21 | 63.56 | 1017 | NASDAQ | ZM | Mon, May 8, 2023 | 63.45 | 63.95 | 62.50 | 62.93 | 1016 | NASDAQ | ZM | Fri, May 5, 2023 | 63.13 | 64.08 | 62.85 | 63.40 | 1015 | NASDAQ | ZM | Thu, May 4, 2023 | 60.53 | 63.10 | 60.53 | 62.22 | 1014 | NASDAQ | ZM | Wed, May 3, 2023 | 61.43 | 61.92 | 60.48 | 60.82 | 1013 | NASDAQ | ZM | Tue, May 2, 2023 | 61.37 | 62.02 | 60.87 | 61.19 | 1012 | NASDAQ | ZM | Mon, May 1, 2023 | 61.40 | 61.95 | 61.05 | 61.68 | 1011 | NASDAQ | ZM | Fri, Apr 28, 2023 | 61.29 | 61.96 | 60.45 | 61.43 | 1010 | NASDAQ | ZM | Thu, Apr 27, 2023 | 62.04 | 62.41 | 61.19 | 61.29 | 1009 | NASDAQ | ZM | Wed, Apr 26, 2023 | 64.16 | 64.48 | 60.91 | 61.43 | 1008 | NASDAQ | ZM | Tue, Apr 25, 2023 | 65.01 | 65.18 | 63.02 | 63.05 | 1007 | NASDAQ | ZM | Mon, Apr 24, 2023 | 63.91 | 67.67 | 62.61 | 65.80 | 1006 | NASDAQ | ZM | Fri, Apr 21, 2023 | 65.50 | 65.77 | 63.77 | 63.98 | 1005 | NASDAQ | ZM | Thu, Apr 20, 2023 | 66.76 | 67.43 | 65.63 | 65.70 | 1004 | NASDAQ | ZM | Wed, Apr 19, 2023 | 66.50 | 68.36 | 66.38 | 67.75 | 1003 | NASDAQ | ZM | Tue, Apr 18, 2023 | 68.30 | 68.45 | 67.05 | 67.27 | 1002 | NASDAQ | ZM | Mon, Apr 17, 2023 | 68.00 | 69.20 | 67.50 | 67.62 | 1001 | NASDAQ | ZM | Fri, Apr 14, 2023 | 69.57 | 70.10 | 68.70 | 69.50 | 1000 | NASDAQ | ZM | Thu, Apr 13, 2023 | 67.74 | 70.89 | 67.74 | 70.18 | 999 | NASDAQ | ZM | Wed, Apr 12, 2023 | 71.17 | 71.53 | 67.46 | 67.49 | 998 | NASDAQ | ZM | Tue, Apr 11, 2023 | 68.87 | 70.80 | 68.25 | 70.00 | 997 | NASDAQ | ZM | Mon, Apr 10, 2023 | 71.18 | 71.33 | 69.66 | 71.17 | 996 | NASDAQ | ZM | Thu, Apr 6, 2023 | 70.72 | 72.10 | 69.56 | 71.85 | 995 | NASDAQ | ZM | Wed, Apr 5, 2023 | 73.01 | 73.06 | 70.14 | 71.10 | 994 | NASDAQ | ZM | Tue, Apr 4, 2023 | 74.15 | 74.41 | 72.90 | 73.64 | 993 | NASDAQ | ZM | Mon, Apr 3, 2023 | 73.17 | 73.77 | 72.37 | 73.67 | 992 | NASDAQ | ZM | Fri, Mar 31, 2023 | 72.48 | 74.33 | 72.13 | 73.84 | 991 | NASDAQ | ZM | Thu, Mar 30, 2023 | 71.61 | 72.92 | 71.22 | 72.04 | 990 | NASDAQ | ZM | Wed, Mar 29, 2023 | 69.72 | 71.07 | 69.60 | 70.60 | 989 | NASDAQ | ZM | Tue, Mar 28, 2023 | 68.57 | 68.96 | 67.35 | 68.54 | 988 | NASDAQ | ZM | Mon, Mar 27, 2023 | 69.69 | 70.20 | 67.85 | 68.57 | 987 | NASDAQ | ZM | Fri, Mar 24, 2023 | 68.25 | 69.05 | 67.76 | 69.04 | 986 | NASDAQ | ZM | Thu, Mar 23, 2023 | 69.44 | 70.73 | 68.71 | 69.19 | 985 | NASDAQ | ZM | Wed, Mar 22, 2023 | 71.72 | 72.16 | 68.69 | 68.75 | 984 | NASDAQ | ZM | Tue, Mar 21, 2023 | 69.72 | 71.89 | 69.18 | 71.85 | 983 | NASDAQ | ZM | Mon, Mar 20, 2023 | 68.88 | 69.33 | 67.40 | 69.30 | 982 | NASDAQ | ZM | Fri, Mar 17, 2023 | 70.55 | 70.60 | 68.57 | 69.19 | 981 | NASDAQ | ZM | Thu, Mar 16, 2023 | 71.33 | 72.20 | 69.87 | 70.59 | 980 | NASDAQ | ZM | Wed, Mar 15, 2023 | 68.10 | 71.20 | 68.10 | 71.03 | 979 | NASDAQ | ZM | Tue, Mar 14, 2023 | 69.99 | 70.80 | 68.19 | 68.99 | 978 | NASDAQ | ZM | Mon, Mar 13, 2023 | 66.33 | 69.95 | 65.62 | 68.67 | 977 | NASDAQ | ZM | Fri, Mar 10, 2023 | 66.20 | 68.43 | 64.46 | 67.12 | 976 | NASDAQ | ZM | Thu, Mar 9, 2023 | 68.81 | 69.71 | 67.14 | 67.62 | 975 | NASDAQ | ZM | Wed, Mar 8, 2023 | 69.92 | 70.33 | 68.29 | 68.91 | 974 | NASDAQ | ZM | Tue, Mar 7, 2023 | 71.64 | 73.05 | 69.47 | 69.65 | 973 | NASDAQ | ZM | Mon, Mar 6, 2023 | 71.23 | 73.11 | 70.63 | 71.33 | 972 | NASDAQ | ZM | Fri, Mar 3, 2023 | 69.13 | 71.41 | 68.93 | 70.81 | 971 | NASDAQ | ZM | Thu, Mar 2, 2023 | 68.90 | 71.31 | 68.90 | 70.63 | 970 | NASDAQ | ZM | Wed, Mar 1, 2023 | 74.20 | 75.80 | 69.35 | 69.62 | 969 | NASDAQ | ZM | Tue, Feb 28, 2023 | 75.96 | 76.98 | 72.89 | 74.59 | 968 | NASDAQ | ZM | Mon, Feb 27, 2023 | 74.90 | 75.37 | 73.20 | 73.72 | 967 | NASDAQ | ZM | Fri, Feb 24, 2023 | 72.40 | 74.57 | 72.19 | 73.93 | 966 | NASDAQ | ZM | Thu, Feb 23, 2023 | 74.37 | 75.04 | 72.66 | 74.57 | 965 | NASDAQ | ZM | Wed, Feb 22, 2023 | 73.09 | 74.25 | 72.73 | 73.39 | 964 | NASDAQ | ZM | Tue, Feb 21, 2023 | 74.02 | 75.15 | 72.27 | 72.47 | 963 | NASDAQ | ZM | Fri, Feb 17, 2023 | 76.91 | 77.10 | 74.30 | 76.11 | 962 | NASDAQ | ZM | Thu, Feb 16, 2023 | 78.59 | 80.43 | 77.56 | 77.91 | 961 | NASDAQ | ZM | Wed, Feb 15, 2023 | 77.67 | 80.80 | 76.99 | 80.77 | 960 | NASDAQ | ZM | Tue, Feb 14, 2023 | 75.63 | 77.99 | 74.25 | 77.90 | 959 | NASDAQ | ZM | Mon, Feb 13, 2023 | 75.10 | 76.51 | 73.60 | 76.48 | 958 | NASDAQ | ZM | Fri, Feb 10, 2023 | 75.76 | 75.87 | 72.87 | 74.21 | 957 | NASDAQ | ZM | Thu, Feb 9, 2023 | 80.46 | 80.66 | 76.46 | 76.77 | 956 | NASDAQ | ZM | Wed, Feb 8, 2023 | 83.53 | 84.44 | 79.18 | 79.35 | 955 | NASDAQ | ZM | Tue, Feb 7, 2023 | 77.49 | 85.13 | 76.01 | 84.66 | 954 | NASDAQ | ZM | Mon, Feb 6, 2023 | 77.88 | 79.23 | 76.34 | 77.07 | 953 | NASDAQ | ZM | Fri, Feb 3, 2023 | 79.62 | 81.98 | 78.74 | 79.54 | 952 | NASDAQ | ZM | Thu, Feb 2, 2023 | 80.23 | 84.42 | 79.51 | 82.84 | 951 | NASDAQ | ZM | Wed, Feb 1, 2023 | 75.48 | 78.50 | 73.90 | 78.11 | 950 | NASDAQ | ZM | Tue, Jan 31, 2023 | 73.50 | 75.02 | 73.36 | 75.00 | 949 | NASDAQ | ZM | Mon, Jan 30, 2023 | 73.09 | 78.44 | 73.08 | 73.50 | 948 | NASDAQ | ZM | Fri, Jan 27, 2023 | 71.04 | 74.54 | 70.79 | 74.15 | 947 | NASDAQ | ZM | Thu, Jan 26, 2023 | 70.43 | 72.37 | 69.76 | 71.58 | 946 | NASDAQ | ZM | Wed, Jan 25, 2023 | 68.11 | 69.36 | 66.06 | 68.89 | 945 | NASDAQ | ZM | Tue, Jan 24, 2023 | 70.79 | 71.84 | 69.20 | 69.43 | 944 | NASDAQ | ZM | Mon, Jan 23, 2023 | 69.00 | 71.51 | 68.25 | 70.97 | 943 | NASDAQ | ZM | Fri, Jan 20, 2023 | 67.08 | 69.77 | 66.69 | 69.50 | 942 | NASDAQ | ZM | Thu, Jan 19, 2023 | 66.29 | 67.86 | 66.25 | 66.84 | 941 | NASDAQ | ZM | Wed, Jan 18, 2023 | 71.00 | 71.37 | 67.43 | 67.48 | 940 | NASDAQ | ZM | Tue, Jan 17, 2023 | 69.50 | 70.20 | 67.78 | 69.87 | 939 | NASDAQ | ZM | Fri, Jan 13, 2023 | 69.09 | 70.60 | 68.63 | 69.49 | 938 | NASDAQ | ZM | Thu, Jan 12, 2023 | 69.83 | 70.03 | 67.63 | 69.91 | 937 | NASDAQ | ZM | Wed, Jan 11, 2023 | 70.98 | 71.37 | 68.70 | 70.01 | 936 | NASDAQ | ZM | Tue, Jan 10, 2023 | 69.54 | 71.24 | 69.53 | 70.86 | 935 | NASDAQ | ZM | Mon, Jan 9, 2023 | 69.81 | 72.17 | 68.58 | 70.08 | 934 | NASDAQ | ZM | Fri, Jan 6, 2023 | 65.97 | 69.90 | 65.60 | 69.51 | 933 | NASDAQ | ZM | Thu, Jan 5, 2023 | 66.80 | 67.12 | 64.93 | 65.62 | 932 | NASDAQ | ZM | Wed, Jan 4, 2023 | 67.62 | 68.01 | 65.88 | 67.65 | 931 | NASDAQ | ZM | Tue, Jan 3, 2023 | 69.01 | 69.33 | 66.16 | 66.66 | 930 | NASDAQ | ZM | Fri, Dec 30, 2022 | 66.55 | 67.82 | 66.36 | 67.74 | 929 | NASDAQ | ZM | Thu, Dec 29, 2022 | 66.28 | 68.35 | 66.18 | 68.00 | 928 | NASDAQ | ZM | Wed, Dec 28, 2022 | 65.25 | 66.85 | 64.77 | 65.36 | 927 | NASDAQ | ZM | Tue, Dec 27, 2022 | 64.75 | 66.18 | 63.55 | 65.46 | 926 | NASDAQ | ZM | Fri, Dec 23, 2022 | 65.61 | 66.66 | 65.01 | 65.89 | 925 | NASDAQ | ZM | Thu, Dec 22, 2022 | 68.37 | 68.58 | 64.83 | 65.94 | 924 | NASDAQ | ZM | Wed, Dec 21, 2022 | 68.71 | 70.96 | 67.88 | 69.93 | 923 | NASDAQ | ZM | Tue, Dec 20, 2022 | 68.45 | 70.34 | 67.92 | 68.56 | 922 | NASDAQ | ZM | Mon, Dec 19, 2022 | 69.41 | 70.25 | 68.85 | 69.09 | 921 | NASDAQ | ZM | Fri, Dec 16, 2022 | 69.82 | 70.79 | 69.55 | 69.86 | 920 | NASDAQ | ZM | Thu, Dec 15, 2022 | 71.68 | 72.31 | 69.81 | 70.20 | 919 | NASDAQ | ZM | Wed, Dec 14, 2022 | 73.65 | 75.08 | 72.03 | 73.22 | 918 | NASDAQ | ZM | Tue, Dec 13, 2022 | 77.53 | 79.38 | 73.01 | 74.05 | 917 | NASDAQ | ZM | Mon, Dec 12, 2022 | 70.91 | 73.72 | 70.11 | 73.69 | 916 | NASDAQ | ZM | Fri, Dec 9, 2022 | 72.33 | 73.74 | 71.85 | 72.16 | 915 | NASDAQ | ZM | Thu, Dec 8, 2022 | 70.12 | 72.41 | 68.88 | 72.36 | 914 | NASDAQ | ZM | Wed, Dec 7, 2022 | 71.25 | 71.47 | 69.74 | 69.87 | 913 | NASDAQ | ZM | Tue, Dec 6, 2022 | 72.79 | 73.00 | 70.88 | 71.47 | 912 | NASDAQ | ZM | Mon, Dec 5, 2022 | 74.26 | 75.22 | 72.54 | 72.90 | 911 | NASDAQ | ZM | Fri, Dec 2, 2022 | 74.58 | 76.36 | 73.85 | 74.31 | 910 | NASDAQ | ZM | Thu, Dec 1, 2022 | 75.89 | 81.69 | 75.86 | 77.43 | 909 | NASDAQ | ZM | Wed, Nov 30, 2022 | 70.76 | 75.44 | 69.54 | 75.43 | 908 | NASDAQ | ZM | Tue, Nov 29, 2022 | 71.66 | 72.62 | 70.29 | 70.57 | 907 | NASDAQ | ZM | Mon, Nov 28, 2022 | 74.72 | 76.50 | 71.30 | 71.59 | 906 | NASDAQ | ZM | Fri, Nov 25, 2022 | 75.31 | 76.99 | 74.83 | 75.40 | 905 | NASDAQ | ZM | Wed, Nov 23, 2022 | 76.14 | 77.28 | 74.85 | 76.14 | 904 | NASDAQ | ZM | Tue, Nov 22, 2022 | 75.18 | 77.44 | 71.90 | 77.15 | 903 | NASDAQ | ZM | Mon, Nov 21, 2022 | 81.21 | 82.52 | 79.77 | 80.26 | 902 | NASDAQ | ZM | Fri, Nov 18, 2022 | 83.34 | 83.61 | 80.14 | 81.64 | 901 | NASDAQ | ZM | Thu, Nov 17, 2022 | 81.20 | 83.21 | 80.34 | 82.59 | 900 | NASDAQ | ZM | Wed, Nov 16, 2022 | 85.06 | 85.23 | 83.13 | 83.50 | 899 | NASDAQ | ZM | Tue, Nov 15, 2022 | 88.25 | 89.37 | 85.72 | 87.44 | 898 | NASDAQ | ZM | Mon, Nov 14, 2022 | 86.72 | 87.99 | 84.21 | 84.35 | 897 | NASDAQ | ZM | Fri, Nov 11, 2022 | 81.46 | 89.67 | 80.05 | 88.32 | 896 | NASDAQ | ZM | Thu, Nov 10, 2022 | 76.87 | 82.35 | 76.75 | 82.23 | 895 | NASDAQ | ZM | Wed, Nov 9, 2022 | 77.53 | 77.53 | 70.92 | 71.84 | 894 | NASDAQ | ZM | Tue, Nov 8, 2022 | 80.22 | 81.94 | 78.01 | 78.31 | 893 | NASDAQ | ZM | Mon, Nov 7, 2022 | 78.07 | 80.32 | 77.26 | 79.61 | 892 | NASDAQ | ZM | Fri, Nov 4, 2022 | 79.44 | 79.74 | 75.84 | 77.46 | 891 | NASDAQ | ZM | Thu, Nov 3, 2022 | 77.80 | 81.23 | 77.23 | 78.39 | 890 | NASDAQ | ZM | Wed, Nov 2, 2022 | 83.28 | 84.36 | 78.59 | 78.60 | 889 | NASDAQ | ZM | Tue, Nov 1, 2022 | 85.50 | 86.31 | 82.79 | 82.89 | 888 | NASDAQ | ZM | Mon, Oct 31, 2022 | 83.69 | 84.58 | 82.34 | 83.44 | 887 | NASDAQ | ZM | Fri, Oct 28, 2022 | 81.74 | 84.25 | 81.32 | 84.21 | 886 | NASDAQ | ZM | Thu, Oct 27, 2022 | 83.68 | 85.03 | 82.47 | 82.61 | 885 | NASDAQ | ZM | Wed, Oct 26, 2022 | 82.35 | 85.46 | 82.19 | 83.37 | 884 | NASDAQ | ZM | Tue, Oct 25, 2022 | 81.54 | 84.13 | 81.46 | 84.09 | 883 | NASDAQ | ZM | Mon, Oct 24, 2022 | 80.40 | 80.66 | 78.18 | 80.61 | 882 | NASDAQ | ZM | Fri, Oct 21, 2022 | 79.64 | 81.10 | 77.60 | 80.98 | 881 | NASDAQ | ZM | Thu, Oct 20, 2022 | 76.67 | 81.50 | 76.58 | 79.96 | 880 | NASDAQ | ZM | Wed, Oct 19, 2022 | 77.52 | 78.04 | 75.59 | 76.33 | 879 | NASDAQ | ZM | Tue, Oct 18, 2022 | 79.52 | 80.78 | 77.33 | 78.23 | 878 | NASDAQ | ZM | Mon, Oct 17, 2022 | 75.06 | 77.43 | 74.51 | 76.69 | 877 | NASDAQ | ZM | Fri, Oct 14, 2022 | 75.75 | 76.90 | 72.14 | 72.29 | 876 | NASDAQ | ZM | Thu, Oct 13, 2022 | 71.65 | 75.42 | 71.65 | 74.73 | 875 | NASDAQ | ZM | Wed, Oct 12, 2022 | 74.29 | 76.55 | 73.40 | 75.22 | 874 | NASDAQ | ZM | Tue, Oct 11, 2022 | 71.46 | 74.55 | 70.44 | 73.71 | 873 | NASDAQ | ZM | Mon, Oct 10, 2022 | 75.99 | 76.20 | 72.29 | 73.72 | 872 | NASDAQ | ZM | Fri, Oct 7, 2022 | 75.64 | 78.33 | 75.36 | 76.59 | 871 | NASDAQ | ZM | Thu, Oct 6, 2022 | 77.73 | 79.00 | 76.96 | 78.35 | 870 | NASDAQ | ZM | Wed, Oct 5, 2022 | 75.58 | 77.87 | 74.96 | 77.52 | 869 | NASDAQ | ZM | Tue, Oct 4, 2022 | 75.83 | 78.45 | 75.73 | 77.54 | 868 | NASDAQ | ZM | Mon, Oct 3, 2022 | 73.91 | 74.87 | 71.69 | 73.94 | 867 | NASDAQ | ZM | Fri, Sep 30, 2022 | 74.60 | 76.25 | 73.48 | 73.59 | 866 | NASDAQ | ZM | Thu, Sep 29, 2022 | 74.27 | 75.22 | 73.60 | 74.47 | 865 | NASDAQ | ZM | Wed, Sep 28, 2022 | 74.31 | 76.23 | 74.05 | 75.89 | 864 | NASDAQ | ZM | Tue, Sep 27, 2022 | 74.90 | 75.99 | 72.96 | 74.26 | 863 | NASDAQ | ZM | Mon, Sep 26, 2022 | 74.82 | 76.87 | 73.24 | 73.33 | 862 | NASDAQ | ZM | Fri, Sep 23, 2022 | 74.16 | 74.95 | 73.32 | 74.45 | 861 | NASDAQ | ZM | Thu, Sep 22, 2022 | 75.00 | 75.77 | 74.33 | 74.54 | 860 | NASDAQ | ZM | Tue, Sep 20, 2022 | 77.45 | 78.84 | 76.76 | 77.09 | 859 | NASDAQ | ZM | Mon, Sep 19, 2022 | 78.06 | 79.00 | 76.75 | 78.32 | 858 | NASDAQ | ZM | Fri, Sep 16, 2022 | 78.14 | 79.23 | 77.33 | 78.68 | 857 | NASDAQ | ZM | Thu, Sep 15, 2022 | 78.64 | 81.97 | 78.26 | 80.21 | 856 | NASDAQ | ZM | Wed, Sep 14, 2022 | 78.86 | 80.41 | 77.93 | 79.59 | 855 | NASDAQ | ZM | Tue, Sep 13, 2022 | 80.00 | 80.15 | 78.62 | 78.86 | 854 | NASDAQ | ZM | Mon, Sep 12, 2022 | 82.43 | 84.78 | 82.43 | 84.08 | 853 | NASDAQ | ZM | Fri, Sep 9, 2022 | 81.59 | 83.70 | 81.54 | 82.62 | 852 | NASDAQ | ZM | Thu, Sep 8, 2022 | 80.24 | 81.47 | 79.40 | 80.23 | 851 | NASDAQ | ZM | Wed, Sep 7, 2022 | 79.96 | 81.36 | 79.34 | 81.02 | 850 | NASDAQ | ZM | Tue, Sep 6, 2022 | 80.56 | 81.08 | 79.57 | 80.02 | 849 | NASDAQ | ZM | Fri, Sep 2, 2022 | 82.01 | 83.31 | 80.05 | 80.79 | 848 | NASDAQ | ZM | Thu, Sep 1, 2022 | 79.29 | 81.24 | 77.79 | 81.14 | 847 | NASDAQ | ZM | Wed, Aug 31, 2022 | 82.97 | 83.47 | 79.34 | 80.40 | 846 | NASDAQ | ZM | Tue, Aug 30, 2022 | 82.00 | 82.75 | 79.82 | 81.42 | 845 | NASDAQ | ZM | Mon, Aug 29, 2022 | 80.37 | 82.95 | 80.12 | 81.00 | 844 | NASDAQ | ZM | Fri, Aug 26, 2022 | 84.15 | 85.02 | 80.28 | 81.41 | 843 | NASDAQ | ZM | Thu, Aug 25, 2022 | 83.60 | 85.76 | 82.43 | 85.72 | 842 | NASDAQ | ZM | Wed, Aug 24, 2022 | 81.64 | 85.07 | 80.50 | 83.61 | 841 | NASDAQ | ZM | Tue, Aug 23, 2022 | 84.56 | 87.59 | 81.13 | 81.32 | 840 | NASDAQ | ZM | Mon, Aug 22, 2022 | 98.20 | 100.14 | 96.48 | 97.44 | 839 | NASDAQ | ZM | Fri, Aug 19, 2022 | 100.90 | 102.15 | 98.80 | 99.50 | 838 | NASDAQ | ZM | Thu, Aug 18, 2022 | 101.76 | 104.57 | 100.64 | 103.18 | 837 | NASDAQ | ZM | Wed, Aug 17, 2022 | 106.22 | 107.35 | 102.02 | 102.38 | 836 | NASDAQ | ZM | Tue, Aug 16, 2022 | 107.82 | 109.93 | 103.32 | 109.19 | 835 | NASDAQ | ZM | Mon, Aug 15, 2022 | 109.41 | 113.79 | 108.35 | 113.23 | 834 | NASDAQ | ZM | Fri, Aug 12, 2022 | 109.41 | 110.09 | 107.28 | 109.52 | 833 | NASDAQ | ZM | Thu, Aug 11, 2022 | 114.00 | 114.99 | 107.24 | 108.06 | 832 | NASDAQ | ZM | Wed, Aug 10, 2022 | 111.35 | 112.42 | 108.80 | 112.01 | 831 | NASDAQ | ZM | Tue, Aug 9, 2022 | 111.78 | 112.80 | 104.91 | 105.29 | 830 | NASDAQ | ZM | Mon, Aug 8, 2022 | 114.77 | 119.82 | 113.82 | 114.74 | 829 | NASDAQ | ZM | Fri, Aug 5, 2022 | 110.00 | 114.32 | 108.74 | 113.85 | 828 | NASDAQ | ZM | Thu, Aug 4, 2022 | 114.07 | 115.00 | 110.14 | 112.86 | 827 | NASDAQ | ZM | Wed, Aug 3, 2022 | 109.31 | 114.00 | 109.22 | 112.97 | 826 | NASDAQ | ZM | Tue, Aug 2, 2022 | 103.04 | 109.98 | 102.90 | 108.16 | 825 | NASDAQ | ZM | Mon, Aug 1, 2022 | 103.38 | 107.92 | 101.85 | 105.39 | 824 | NASDAQ | ZM | Fri, Jul 29, 2022 | 105.49 | 105.49 | 101.01 | 103.86 | 823 | NASDAQ | ZM | Thu, Jul 28, 2022 | 104.46 | 106.90 | 100.81 | 106.22 | 822 | NASDAQ | ZM | Wed, Jul 27, 2022 | 102.16 | 106.46 | 100.55 | 105.91 | 821 | NASDAQ | ZM | Tue, Jul 26, 2022 | 105.03 | 105.13 | 100.01 | 100.33 | 820 | NASDAQ | ZM | Mon, Jul 25, 2022 | 106.39 | 106.96 | 103.91 | 106.10 | 819 | NASDAQ | ZM | Fri, Jul 22, 2022 | 111.00 | 112.95 | 105.69 | 106.55 | 818 | NASDAQ | ZM | Thu, Jul 21, 2022 | 107.50 | 111.27 | 107.30 | 110.85 | 817 | NASDAQ | ZM | Wed, Jul 20, 2022 | 103.49 | 109.87 | 103.38 | 107.09 | 816 | NASDAQ | ZM | Tue, Jul 19, 2022 | 100.40 | 102.22 | 97.65 | 102.08 | 815 | NASDAQ | ZM | Mon, Jul 18, 2022 | 101.98 | 102.18 | 98.49 | 98.92 | 814 | NASDAQ | ZM | Fri, Jul 15, 2022 | 97.86 | 99.97 | 96.11 | 99.85 | 813 | NASDAQ | ZM | Thu, Jul 14, 2022 | 101.35 | 101.44 | 96.84 | 97.35 | 812 | NASDAQ | ZM | Wed, Jul 13, 2022 | 103.64 | 105.40 | 99.80 | 101.01 | 811 | NASDAQ | ZM | Tue, Jul 12, 2022 | 109.79 | 113.60 | 106.91 | 107.99 | 810 | NASDAQ | ZM | Mon, Jul 11, 2022 | 117.16 | 117.54 | 107.73 | 108.38 | 809 | NASDAQ | ZM | Fri, Jul 8, 2022 | 118.62 | 124.05 | 117.66 | 119.80 | 808 | NASDAQ | ZM | Thu, Jul 7, 2022 | 116.50 | 121.26 | 116.33 | 120.74 | 807 | NASDAQ | ZM | Wed, Jul 6, 2022 | 120.68 | 123.96 | 116.57 | 117.06 | 806 | NASDAQ | ZM | Tue, Jul 5, 2022 | 110.56 | 120.75 | 108.41 | 120.42 | 805 | NASDAQ | ZM | Fri, Jul 1, 2022 | 108.77 | 111.98 | 106.83 | 110.97 | 804 | NASDAQ | ZM | Thu, Jun 30, 2022 | 110.00 | 111.00 | 104.78 | 107.97 | 803 | NASDAQ | ZM | Wed, Jun 29, 2022 | 112.93 | 113.72 | 110.04 | 111.87 | 802 | NASDAQ | ZM | Tue, Jun 28, 2022 | 119.82 | 122.09 | 112.86 | 113.13 | 801 | NASDAQ | ZM | Mon, Jun 27, 2022 | 122.48 | 123.73 | 117.68 | 119.82 | 800 | NASDAQ | ZM | Fri, Jun 24, 2022 | 118.81 | 122.99 | 118.12 | 122.64 | 799 | NASDAQ | ZM | Thu, Jun 23, 2022 | 116.24 | 118.40 | 110.67 | 117.67 | 798 | NASDAQ | ZM | Wed, Jun 22, 2022 | 112.03 | 119.53 | 111.77 | 115.17 | 797 | NASDAQ | ZM | Tue, Jun 21, 2022 | 112.15 | 117.37 | 110.86 | 113.82 | 796 | NASDAQ | ZM | Fri, Jun 17, 2022 | 107.10 | 111.92 | 106.39 | 110.00 | 795 | NASDAQ | ZM | Thu, Jun 16, 2022 | 108.10 | 109.65 | 104.15 | 106.09 | 794 | NASDAQ | ZM | Wed, Jun 15, 2022 | 107.50 | 114.73 | 106.13 | 112.93 | 793 | NASDAQ | ZM | Mon, Jun 13, 2022 | 102.82 | 106.38 | 102.12 | 103.32 | 792 | NASDAQ | ZM | Fri, Jun 10, 2022 | 106.93 | 110.99 | 106.12 | 109.07 | 791 | NASDAQ | ZM | Thu, Jun 9, 2022 | 112.17 | 116.17 | 110.34 | 110.40 | 790 | NASDAQ | ZM | Wed, Jun 8, 2022 | 115.40 | 116.90 | 113.16 | 115.46 | 789 | NASDAQ | ZM | Tue, Jun 7, 2022 | 110.50 | 115.32 | 109.05 | 115.04 | 788 | NASDAQ | ZM | Mon, Jun 6, 2022 | 112.33 | 112.91 | 108.51 | 111.01 | 787 | NASDAQ | ZM | Fri, Jun 3, 2022 | 109.66 | 111.80 | 107.30 | 109.42 | 786 | NASDAQ | ZM | Thu, Jun 2, 2022 | 107.43 | 114.08 | 107.03 | 112.24 | 785 | NASDAQ | ZM | Wed, Jun 1, 2022 | 107.96 | 110.89 | 104.92 | 107.65 | 784 | NASDAQ | ZM | Tue, May 31, 2022 | 112.64 | 112.87 | 105.58 | 107.45 | 783 | NASDAQ | ZM | Fri, May 27, 2022 | 108.00 | 111.24 | 105.55 | 110.42 | 782 | NASDAQ | ZM | Thu, May 26, 2022 | 101.90 | 108.17 | 101.77 | 107.00 | 781 | NASDAQ | ZM | Wed, May 25, 2022 | 94.14 | 104.27 | 94.00 | 102.34 | 780 | NASDAQ | ZM | Tue, May 24, 2022 | 94.56 | 97.09 | 87.33 | 94.34 | 779 | NASDAQ | ZM | Mon, May 23, 2022 | 89.87 | 90.25 | 85.57 | 89.33 | 778 | NASDAQ | ZM | Fri, May 20, 2022 | 92.62 | 94.85 | 85.55 | 89.74 | 777 | NASDAQ | ZM | Thu, May 19, 2022 | 85.74 | 93.49 | 84.69 | 90.94 | 776 | NASDAQ | ZM | Wed, May 18, 2022 | 88.68 | 91.11 | 84.04 | 84.69 | 775 | NASDAQ | ZM | Tue, May 17, 2022 | 91.36 | 95.10 | 86.41 | 90.94 | 774 | NASDAQ | ZM | Mon, May 16, 2022 | 93.43 | 95.83 | 88.66 | 88.92 | 773 | NASDAQ | ZM | Fri, May 13, 2022 | 88.72 | 95.63 | 88.25 | 94.84 | 772 | NASDAQ | ZM | Thu, May 12, 2022 | 81.13 | 87.79 | 79.03 | 84.97 | 771 | NASDAQ | ZM | Wed, May 11, 2022 | 88.93 | 94.16 | 84.17 | 84.80 | 770 | NASDAQ | ZM | Tue, May 10, 2022 | 95.60 | 98.07 | 87.34 | 90.68 | 769 | NASDAQ | ZM | Mon, May 9, 2022 | 94.05 | 96.83 | 91.65 | 92.34 | 768 | NASDAQ | ZM | Fri, May 6, 2022 | 100.49 | 102.03 | 94.01 | 96.38 | 767 | NASDAQ | ZM | Thu, May 5, 2022 | 107.13 | 107.36 | 99.32 | 100.84 | 766 | NASDAQ | ZM | Wed, May 4, 2022 | 103.96 | 109.34 | 99.30 | 108.98 | 765 | NASDAQ | ZM | Tue, May 3, 2022 | 104.11 | 106.99 | 102.13 | 103.53 | 764 | NASDAQ | ZM | Mon, May 2, 2022 | 99.15 | 105.08 | 98.17 | 104.79 | 763 | NASDAQ | ZM | Fri, Apr 29, 2022 | 102.67 | 107.84 | 99.40 | 99.57 | 762 | NASDAQ | ZM | Thu, Apr 28, 2022 | 98.10 | 103.92 | 95.72 | 102.56 | 761 | NASDAQ | ZM | Wed, Apr 27, 2022 | 97.69 | 102.04 | 97.30 | 97.62 | 760 | NASDAQ | ZM | Tue, Apr 26, 2022 | 100.75 | 101.68 | 96.00 | 98.36 | 759 | NASDAQ | ZM | Mon, Apr 25, 2022 | 99.51 | 103.09 | 98.90 | 102.44 | 758 | NASDAQ | ZM | Fri, Apr 22, 2022 | 101.16 | 104.99 | 99.30 | 100.17 | 757 | NASDAQ | ZM | Thu, Apr 21, 2022 | 105.20 | 108.49 | 100.55 | 100.95 | 756 | NASDAQ | ZM | Wed, Apr 20, 2022 | 109.53 | 109.91 | 103.40 | 103.70 | 755 | NASDAQ | ZM | Tue, Apr 19, 2022 | 105.44 | 112.33 | 104.07 | 111.18 | 754 | NASDAQ | ZM | Mon, Apr 18, 2022 | 109.73 | 109.93 | 103.62 | 105.74 | 753 | NASDAQ | ZM | Thu, Apr 14, 2022 | 114.66 | 114.66 | 110.14 | 110.31 | 752 | NASDAQ | ZM | Wed, Apr 13, 2022 | 106.30 | 115.83 | 105.16 | 114.89 | 751 | NASDAQ | ZM | Tue, Apr 12, 2022 | 111.69 | 114.70 | 106.24 | 106.58 | 750 | NASDAQ | ZM | Mon, Apr 11, 2022 | 107.91 | 111.11 | 106.41 | 109.05 | 749 | NASDAQ | ZM | Fri, Apr 8, 2022 | 112.37 | 113.27 | 109.39 | 110.90 | 748 | NASDAQ | ZM | Thu, Apr 7, 2022 | 115.14 | 118.12 | 111.33 | 114.32 | 747 | NASDAQ | ZM | Wed, Apr 6, 2022 | 118.03 | 118.56 | 113.34 | 116.09 | 746 | NASDAQ | ZM | Tue, Apr 5, 2022 | 123.92 | 126.44 | 120.43 | 122.02 | 745 | NASDAQ | ZM | Mon, Apr 4, 2022 | 119.39 | 124.99 | 118.33 | 124.28 | 744 | NASDAQ | ZM | Fri, Apr 1, 2022 | 117.56 | 120.50 | 116.11 | 118.02 | 743 | NASDAQ | ZM | Thu, Mar 31, 2022 | 122.75 | 122.81 | 117.16 | 117.23 | 742 | NASDAQ | ZM | Wed, Mar 30, 2022 | 124.26 | 127.37 | 121.23 | 122.39 | 741 | NASDAQ | ZM | Tue, Mar 29, 2022 | 119.98 | 126.53 | 119.98 | 126.26 | 740 | NASDAQ | ZM | Mon, Mar 28, 2022 | 114.87 | 118.31 | 113.63 | 117.45 | 739 | NASDAQ | ZM | Fri, Mar 25, 2022 | 117.13 | 117.58 | 112.45 | 113.93 | 738 | NASDAQ | ZM | Thu, Mar 24, 2022 | 117.35 | 117.78 | 113.97 | 117.75 | 737 | NASDAQ | ZM | Wed, Mar 23, 2022 | 117.22 | 120.27 | 115.95 | 116.81 | 736 | NASDAQ | ZM | Tue, Mar 22, 2022 | 116.01 | 122.24 | 115.40 | 119.80 | 735 | NASDAQ | ZM | Mon, Mar 21, 2022 | 115.01 | 119.89 | 113.35 | 116.87 | 734 | NASDAQ | ZM | Fri, Mar 18, 2022 | 109.49 | 117.84 | 109.21 | 116.28 | 733 | NASDAQ | ZM | Thu, Mar 17, 2022 | 106.46 | 111.33 | 105.00 | 111.29 | 732 | NASDAQ | ZM | Wed, Mar 16, 2022 | 100.55 | 106.88 | 100.17 | 106.84 | 731 | NASDAQ | ZM | Tue, Mar 15, 2022 | 96.09 | 100.60 | 95.26 | 98.97 | 730 | NASDAQ | ZM | Mon, Mar 14, 2022 | 97.50 | 102.16 | 94.51 | 94.64 | 729 | NASDAQ | ZM | Fri, Mar 11, 2022 | 103.48 | 103.49 | 97.90 | 98.12 | 728 | NASDAQ | ZM | Thu, Mar 10, 2022 | 105.84 | 106.90 | 101.06 | 103.33 | 727 | NASDAQ | ZM | Wed, Mar 9, 2022 | 111.84 | 111.84 | 108.06 | 109.08 | 726 | NASDAQ | ZM | Tue, Mar 8, 2022 | 106.67 | 114.29 | 105.00 | 108.49 | 725 | NASDAQ | ZM | Mon, Mar 7, 2022 | 111.13 | 115.24 | 107.72 | 107.88 | 724 | NASDAQ | ZM | Fri, Mar 4, 2022 | 114.10 | 116.19 | 108.43 | 108.94 | 723 | NASDAQ | ZM | Thu, Mar 3, 2022 | 122.00 | 122.06 | 111.95 | 113.11 | 722 | NASDAQ | ZM | Wed, Mar 2, 2022 | 122.25 | 122.89 | 114.52 | 121.61 | 721 | NASDAQ | ZM | Tue, Mar 1, 2022 | 128.57 | 136.00 | 122.13 | 122.78 | 720 | NASDAQ | ZM | Mon, Feb 28, 2022 | 126.79 | 135.09 | 125.10 | 132.60 | 719 | NASDAQ | ZM | Fri, Feb 25, 2022 | 129.05 | 129.06 | 120.02 | 125.32 | 718 | NASDAQ | ZM | Thu, Feb 24, 2022 | 114.74 | 128.74 | 114.26 | 126.97 | 717 | NASDAQ | ZM | Wed, Feb 23, 2022 | 127.99 | 128.15 | 120.10 | 120.10 | 716 | NASDAQ | ZM | Tue, Feb 22, 2022 | 125.06 | 130.73 | 124.98 | 126.61 | 715 | NASDAQ | ZM | Fri, Feb 18, 2022 | 130.13 | 131.94 | 124.71 | 126.96 | 714 | NASDAQ | ZM | Thu, Feb 17, 2022 | 137.63 | 137.74 | 128.93 | 129.38 | 713 | NASDAQ | ZM | Wed, Feb 16, 2022 | 144.49 | 144.69 | 136.40 | 138.51 | 712 | NASDAQ | ZM | Tue, Feb 15, 2022 | 144.44 | 147.15 | 141.10 | 146.90 | 711 | NASDAQ | ZM | Mon, Feb 14, 2022 | 142.42 | 147.74 | 141.11 | 142.09 | 710 | NASDAQ | ZM | Fri, Feb 11, 2022 | 146.97 | 150.48 | 140.16 | 141.24 | 709 | NASDAQ | ZM | Thu, Feb 10, 2022 | 145.78 | 152.69 | 144.29 | 145.72 | 708 | NASDAQ | ZM | Wed, Feb 9, 2022 | 146.49 | 149.81 | 143.90 | 149.60 | 707 | NASDAQ | ZM | Tue, Feb 8, 2022 | 139.36 | 143.19 | 137.28 | 142.69 | 706 | NASDAQ | ZM | Mon, Feb 7, 2022 | 144.59 | 147.48 | 139.78 | 141.44 | 705 | NASDAQ | ZM | Fri, Feb 4, 2022 | 139.30 | 145.21 | 136.92 | 144.10 | 704 | NASDAQ | ZM | Thu, Feb 3, 2022 | 144.07 | 146.45 | 137.35 | 137.94 | 703 | NASDAQ | ZM | Wed, Feb 2, 2022 | 155.79 | 156.05 | 146.58 | 148.11 | 702 | NASDAQ | ZM | Tue, Feb 1, 2022 | 155.23 | 155.95 | 150.07 | 155.68 | 701 | NASDAQ | ZM | Mon, Jan 31, 2022 | 146.67 | 154.34 | 145.90 | 154.28 | 700 | NASDAQ | ZM | Fri, Jan 28, 2022 | 137.58 | 143.89 | 134.70 | 143.81 | 699 | NASDAQ | ZM | Thu, Jan 27, 2022 | 143.60 | 143.81 | 136.17 | 136.81 | 698 | NASDAQ | ZM | Wed, Jan 26, 2022 | 150.03 | 152.00 | 138.89 | 140.33 | 697 | NASDAQ | ZM | Tue, Jan 25, 2022 | 150.00 | 152.14 | 142.12 | 145.89 | 696 | NASDAQ | ZM | Mon, Jan 24, 2022 | 141.68 | 153.24 | 138.91 | 152.95 | 695 | NASDAQ | ZM | Fri, Jan 21, 2022 | 153.98 | 156.91 | 147.11 | 147.66 | 694 | NASDAQ | ZM | Thu, Jan 20, 2022 | 159.55 | 163.48 | 155.65 | 155.81 | 693 | NASDAQ | ZM | Wed, Jan 19, 2022 | 158.65 | 162.99 | 156.94 | 157.23 | 692 | NASDAQ | ZM | Tue, Jan 18, 2022 | 156.32 | 162.98 | 156.00 | 157.70 | 691 | NASDAQ | ZM | Fri, Jan 14, 2022 | 161.42 | 164.89 | 156.88 | 159.72 | 690 | NASDAQ | ZM | Thu, Jan 13, 2022 | 170.10 | 170.39 | 162.00 | 162.10 | 689 | NASDAQ | ZM | Wed, Jan 12, 2022 | 177.00 | 179.90 | 169.70 | 170.65 | 688 | NASDAQ | ZM | Tue, Jan 11, 2022 | 172.15 | 178.88 | 169.45 | 175.97 | 687 | NASDAQ | ZM | Mon, Jan 10, 2022 | 169.32 | 173.23 | 164.90 | 172.56 | 686 | NASDAQ | ZM | Fri, Jan 7, 2022 | 176.05 | 180.67 | 170.72 | 171.60 | 685 | NASDAQ | ZM | Thu, Jan 6, 2022 | 173.09 | 181.88 | 171.23 | 176.33 | 684 | NASDAQ | ZM | Wed, Jan 5, 2022 | 175.98 | 183.67 | 174.29 | 174.88 | 683 | NASDAQ | ZM | Tue, Jan 4, 2022 | 183.32 | 183.56 | 172.10 | 179.85 | 682 | NASDAQ | ZM | Mon, Jan 3, 2022 | 184.44 | 184.91 | 177.24 | 184.26 | 681 | NASDAQ | ZM | Fri, Dec 31, 2021 | 189.20 | 191.61 | 183.62 | 183.91 | 680 | NASDAQ | ZM | Thu, Dec 30, 2021 | 182.32 | 192.91 | 180.84 | 190.52 | 679 | NASDAQ | ZM | Wed, Dec 29, 2021 | 184.00 | 185.21 | 179.79 | 181.81 | 678 | NASDAQ | ZM | Tue, Dec 28, 2021 | 186.60 | 190.63 | 183.09 | 183.77 | 677 | NASDAQ | ZM | Mon, Dec 27, 2021 | 189.54 | 190.44 | 185.66 | 187.44 | 676 | NASDAQ | ZM | Thu, Dec 23, 2021 | 191.00 | 193.41 | 186.65 | 191.65 | 675 | NASDAQ | ZM | Wed, Dec 22, 2021 | 197.05 | 200.25 | 190.42 | 193.13 | 674 | NASDAQ | ZM | Tue, Dec 21, 2021 | 199.04 | 200.53 | 191.67 | 199.42 | 673 | NASDAQ | ZM | Mon, Dec 20, 2021 | 205.00 | 205.22 | 197.02 | 197.97 | 672 | NASDAQ | ZM | Fri, Dec 17, 2021 | 184.12 | 201.69 | 183.36 | 199.74 | 671 | NASDAQ | ZM | Thu, Dec 16, 2021 | 183.79 | 185.72 | 177.00 | 182.40 | 670 | NASDAQ | ZM | Wed, Dec 15, 2021 | 181.13 | 185.47 | 174.66 | 183.73 | 669 | NASDAQ | ZM | Tue, Dec 14, 2021 | 180.57 | 183.42 | 178.80 | 181.94 | 668 | NASDAQ | ZM | Mon, Dec 13, 2021 | 181.86 | 188.97 | 181.00 | 184.57 | 667 | NASDAQ | ZM | Fri, Dec 10, 2021 | 188.27 | 191.36 | 183.91 | 185.25 | 666 | NASDAQ | ZM | Thu, Dec 9, 2021 | 195.17 | 198.51 | 185.65 | 188.27 | 665 | NASDAQ | ZM | Wed, Dec 8, 2021 | 188.29 | 195.98 | 184.30 | 194.86 | 664 | NASDAQ | ZM | Tue, Dec 7, 2021 | 187.85 | 190.87 | 185.58 | 189.06 | 663 | NASDAQ | ZM | Mon, Dec 6, 2021 | 180.64 | 186.13 | 175.27 | 185.84 | 662 | NASDAQ | ZM | Fri, Dec 3, 2021 | 187.73 | 187.83 | 177.12 | 183.92 | 661 | NASDAQ | ZM | Thu, Dec 2, 2021 | 195.44 | 198.49 | 188.37 | 191.75 | 660 | NASDAQ | ZM | Wed, Dec 1, 2021 | 211.42 | 211.50 | 196.27 | 197.71 | 659 | NASDAQ | ZM | Tue, Nov 30, 2021 | 220.66 | 221.41 | 207.40 | 211.41 | 658 | NASDAQ | ZM | Mon, Nov 29, 2021 | 216.43 | 219.36 | 208.46 | 218.98 | 657 | NASDAQ | ZM | Wed, Nov 24, 2021 | 203.90 | 211.50 | 202.02 | 208.30 | 656 | NASDAQ | ZM | Tue, Nov 23, 2021 | 218.05 | 218.61 | 195.80 | 206.64 | 655 | NASDAQ | ZM | Mon, Nov 22, 2021 | 249.26 | 251.70 | 238.20 | 242.28 | 654 | NASDAQ | ZM | Fri, Nov 19, 2021 | 262.24 | 265.23 | 249.33 | 251.30 | 653 | NASDAQ | ZM | Thu, Nov 18, 2021 | 260.88 | 263.50 | 254.58 | 255.75 | 652 | NASDAQ | ZM | Wed, Nov 17, 2021 | 264.00 | 266.19 | 261.52 | 263.71 | 651 | NASDAQ | ZM | Tue, Nov 16, 2021 | 263.00 | 268.88 | 261.21 | 264.49 | 650 | NASDAQ | ZM | Mon, Nov 15, 2021 | 255.00 | 265.33 | 255.00 | 263.71 | 649 | NASDAQ | ZM | Fri, Nov 12, 2021 | 248.38 | 255.14 | 245.53 | 254.97 | 648 | NASDAQ | ZM | Thu, Nov 11, 2021 | 251.27 | 253.19 | 245.16 | 247.60 | 647 | NASDAQ | ZM | Wed, Nov 10, 2021 | 257.01 | 259.47 | 249.00 | 251.26 | 646 | NASDAQ | ZM | Tue, Nov 9, 2021 | 260.99 | 265.66 | 257.57 | 258.40 | 645 | NASDAQ | ZM | Mon, Nov 8, 2021 | 262.65 | 263.18 | 257.94 | 259.90 | 644 | NASDAQ | ZM | Fri, Nov 5, 2021 | 267.10 | 275.64 | 259.77 | 264.70 | 643 | NASDAQ | ZM | Thu, Nov 4, 2021 | 286.22 | 291.31 | 280.73 | 282.20 | 642 | NASDAQ | ZM | Wed, Nov 3, 2021 | 280.22 | 286.05 | 274.03 | 285.66 | 641 | NASDAQ | ZM | Tue, Nov 2, 2021 | 281.10 | 286.45 | 276.27 | 280.29 | 640 | NASDAQ | ZM | Mon, Nov 1, 2021 | 273.20 | 279.47 | 271.34 | 278.94 | 639 | NASDAQ | ZM | Thu, Oct 28, 2021 | 271.16 | 278.26 | 269.21 | 276.58 | 638 | NASDAQ | ZM | Wed, Oct 27, 2021 | 278.94 | 282.48 | 272.25 | 272.81 | 637 | NASDAQ | ZM | Tue, Oct 26, 2021 | 283.33 | 286.94 | 277.77 | 278.70 | 636 | NASDAQ | ZM | Mon, Oct 25, 2021 | 276.04 | 282.98 | 275.72 | 279.79 | 635 | NASDAQ | ZM | Fri, Oct 22, 2021 | 283.51 | 286.66 | 276.12 | 277.58 | 634 | NASDAQ | ZM | Thu, Oct 21, 2021 | 273.64 | 278.14 | 272.60 | 274.78 | 633 | NASDAQ | ZM | Wed, Oct 20, 2021 | 277.35 | 280.20 | 272.68 | 275.71 | 632 | NASDAQ | ZM | Tue, Oct 19, 2021 | 274.53 | 279.81 | 273.83 | 276.40 | 631 | NASDAQ | ZM | Mon, Oct 18, 2021 | 265.67 | 274.83 | 265.50 | 274.23 | 630 | NASDAQ | ZM | Fri, Oct 15, 2021 | 267.00 | 267.98 | 264.25 | 266.32 | 629 | NASDAQ | ZM | Thu, Oct 14, 2021 | 270.50 | 274.00 | 266.84 | 267.01 | 628 | NASDAQ | ZM | Wed, Oct 13, 2021 | 257.74 | 268.28 | 257.30 | 266.24 | 627 | NASDAQ | ZM | Tue, Oct 12, 2021 | 255.27 | 257.34 | 253.10 | 255.49 | 626 | NASDAQ | ZM | Mon, Oct 11, 2021 | 252.18 | 258.41 | 252.00 | 253.97 | 625 | NASDAQ | ZM | Fri, Oct 8, 2021 | 257.23 | 260.54 | 253.63 | 255.05 | 624 | NASDAQ | ZM | Thu, Oct 7, 2021 | 254.43 | 258.48 | 253.81 | 256.27 | 623 | NASDAQ | ZM | Wed, Oct 6, 2021 | 251.30 | 257.88 | 250.11 | 253.65 | 622 | NASDAQ | ZM | Tue, Oct 5, 2021 | 259.84 | 262.74 | 256.85 | 257.12 | 621 | NASDAQ | ZM | Mon, Oct 4, 2021 | 264.24 | 264.57 | 253.41 | 259.58 | 620 | NASDAQ | ZM | Fri, Oct 1, 2021 | 268.77 | 274.57 | 262.70 | 267.51 | 619 | NASDAQ | ZM | Thu, Sep 30, 2021 | 257.39 | 264.88 | 255.25 | 261.50 | 618 | NASDAQ | ZM | Wed, Sep 29, 2021 | 262.32 | 266.86 | 256.88 | 257.41 | 617 | NASDAQ | ZM | Tue, Sep 28, 2021 | 269.49 | 270.62 | 259.80 | 261.89 | 616 | NASDAQ | ZM | Mon, Sep 27, 2021 | 269.49 | 275.24 | 266.11 | 272.88 | 615 | NASDAQ | ZM | Fri, Sep 24, 2021 | 274.64 | 275.90 | 267.19 | 272.36 | 614 | NASDAQ | ZM | Thu, Sep 23, 2021 | 279.91 | 280.36 | 275.45 | 276.19 | 613 | NASDAQ | ZM | Wed, Sep 22, 2021 | 276.20 | 279.39 | 275.25 | 277.95 | 612 | NASDAQ | ZM | Tue, Sep 21, 2021 | 281.03 | 281.17 | 275.07 | 278.24 | 611 | NASDAQ | ZM | Mon, Sep 20, 2021 | 278.65 | 285.00 | 276.91 | 280.67 | 610 | NASDAQ | ZM | Fri, Sep 17, 2021 | 279.79 | 287.78 | 278.37 | 287.68 | 609 | NASDAQ | ZM | Thu, Sep 16, 2021 | 277.68 | 279.29 | 273.50 | 278.22 | 608 | NASDAQ | ZM | Wed, Sep 15, 2021 | 282.33 | 283.07 | 277.02 | 279.12 | 607 | NASDAQ | ZM | Tue, Sep 14, 2021 | 290.34 | 291.88 | 280.92 | 281.44 | 606 | NASDAQ | ZM | Mon, Sep 13, 2021 | 300.16 | 300.28 | 289.82 | 290.24 | 605 | NASDAQ | ZM | Fri, Sep 10, 2021 | 296.91 | 306.26 | 296.81 | 301.50 | 604 | NASDAQ | ZM | Thu, Sep 9, 2021 | 292.16 | 297.57 | 291.13 | 295.86 | 603 | NASDAQ | ZM | Wed, Sep 8, 2021 | 299.55 | 299.96 | 290.53 | 293.60 | 602 | NASDAQ | ZM | Tue, Sep 7, 2021 | 298.30 | 300.98 | 294.80 | 299.96 | 601 | NASDAQ | ZM | Fri, Sep 3, 2021 | 295.33 | 301.81 | 292.03 | 298.29 | 600 | NASDAQ | ZM | Thu, Sep 2, 2021 | 292.80 | 296.69 | 290.41 | 295.09 | 599 | NASDAQ | ZM | Wed, Sep 1, 2021 | 292.85 | 299.40 | 290.05 | 290.86 | 598 | NASDAQ | ZM | Tue, Aug 31, 2021 | 294.00 | 295.87 | 288.30 | 289.50 | 597 | NASDAQ | ZM | Mon, Aug 30, 2021 | 341.70 | 348.30 | 339.65 | 347.50 | 596 | NASDAQ | ZM | Fri, Aug 27, 2021 | 343.88 | 344.78 | 337.65 | 340.81 | 595 | NASDAQ | ZM | Thu, Aug 26, 2021 | 350.75 | 357.93 | 340.25 | 340.63 | 594 | NASDAQ | ZM | Wed, Aug 25, 2021 | 341.64 | 344.05 | 336.79 | 337.74 | 593 | NASDAQ | ZM | Tue, Aug 24, 2021 | 344.42 | 346.33 | 337.76 | 340.25 | 592 | NASDAQ | ZM | Mon, Aug 23, 2021 | 338.23 | 342.49 | 336.79 | 341.30 | 591 | NASDAQ | ZM | Fri, Aug 20, 2021 | 333.45 | 344.36 | 333.45 | 336.86 | 590 | NASDAQ | ZM | Thu, Aug 19, 2021 | 336.24 | 337.99 | 331.45 | 332.38 | 589 | NASDAQ | ZM | Wed, Aug 18, 2021 | 345.50 | 346.97 | 339.05 | 340.93 | 588 | NASDAQ | ZM | Tue, Aug 17, 2021 | 345.50 | 349.46 | 341.30 | 345.54 | 587 | NASDAQ | ZM | Mon, Aug 16, 2021 | 354.60 | 355.00 | 342.57 | 348.41 | 586 | NASDAQ | ZM | Fri, Aug 13, 2021 | 362.22 | 363.39 | 353.59 | 355.24 | 585 | NASDAQ | ZM | Thu, Aug 12, 2021 | 358.34 | 364.15 | 355.02 | 362.86 | 584 | NASDAQ | ZM | Wed, Aug 11, 2021 | 374.92 | 375.98 | 352.75 | 358.56 | 583 | NASDAQ | ZM | Tue, Aug 10, 2021 | 385.70 | 392.78 | 371.58 | 372.55 | 582 | NASDAQ | ZM | Mon, Aug 9, 2021 | 384.93 | 385.50 | 378.20 | 383.34 | 581 | NASDAQ | ZM | Fri, Aug 6, 2021 | 392.30 | 395.00 | 380.70 | 383.47 | 580 | NASDAQ | ZM | Thu, Aug 5, 2021 | 395.73 | 404.35 | 391.82 | 398.68 | 579 | NASDAQ | ZM | Wed, Aug 4, 2021 | 376.88 | 403.00 | 376.50 | 400.58 | 578 | NASDAQ | ZM | Tue, Aug 3, 2021 | 378.13 | 385.62 | 371.59 | 374.88 | 577 | NASDAQ | ZM | Mon, Aug 2, 2021 | 378.00 | 382.42 | 364.00 | 378.96 | 576 | NASDAQ | ZM | Fri, Jul 30, 2021 | 380.51 | 392.00 | 377.53 | 378.10 | 575 | NASDAQ | ZM | Thu, Jul 29, 2021 | 376.07 | 396.89 | 375.00 | 386.02 | 574 | NASDAQ | ZM | Wed, Jul 28, 2021 | 368.48 | 374.15 | 364.23 | 369.49 | 573 | NASDAQ | ZM | Tue, Jul 27, 2021 | 374.76 | 377.70 | 357.87 | 367.54 | 572 | NASDAQ | ZM | Mon, Jul 26, 2021 | 366.48 | 375.83 | 362.50 | 373.14 | 571 | NASDAQ | ZM | Fri, Jul 23, 2021 | 361.60 | 362.50 | 351.00 | 359.23 | 570 | NASDAQ | ZM | Thu, Jul 22, 2021 | 357.03 | 367.10 | 356.21 | 361.39 | 569 | NASDAQ | ZM | Wed, Jul 21, 2021 | 355.34 | 355.80 | 348.33 | 352.97 | 568 | NASDAQ | ZM | Tue, Jul 20, 2021 | 357.83 | 359.24 | 347.08 | 355.81 | 567 | NASDAQ | ZM | Mon, Jul 19, 2021 | 356.33 | 357.50 | 343.82 | 354.20 | 566 | NASDAQ | ZM | Fri, Jul 16, 2021 | 359.87 | 365.50 | 354.34 | 361.97 | 565 | NASDAQ | ZM | Thu, Jul 15, 2021 | 363.93 | 368.58 | 355.35 | 356.81 | 564 | NASDAQ | ZM | Wed, Jul 14, 2021 | 380.80 | 381.31 | 360.45 | 360.61 | 563 | NASDAQ | ZM | Tue, Jul 13, 2021 | 379.04 | 384.50 | 375.41 | 378.39 | 562 | NASDAQ | ZM | Mon, Jul 12, 2021 | 385.41 | 390.88 | 378.27 | 379.12 | 561 | NASDAQ | ZM | Fri, Jul 9, 2021 | 381.02 | 387.53 | 377.79 | 385.08 | 560 | NASDAQ | ZM | Thu, Jul 8, 2021 | 386.00 | 390.50 | 377.50 | 386.01 | 559 | NASDAQ | ZM | Wed, Jul 7, 2021 | 403.86 | 406.48 | 393.30 | 393.91 | 558 | NASDAQ | ZM | Tue, Jul 6, 2021 | 392.58 | 403.47 | 391.56 | 401.12 | 557 | NASDAQ | ZM | Fri, Jul 2, 2021 | 390.48 | 398.72 | 386.55 | 388.89 | 556 | NASDAQ | ZM | Thu, Jul 1, 2021 | 386.12 | 390.11 | 382.00 | 386.48 | 555 | NASDAQ | ZM | Wed, Jun 30, 2021 | 395.00 | 395.43 | 385.54 | 387.03 | 554 | NASDAQ | ZM | Tue, Jun 29, 2021 | 388.85 | 395.44 | 382.77 | 394.73 | 553 | NASDAQ | ZM | Mon, Jun 28, 2021 | 375.94 | 393.33 | 374.50 | 388.86 | 552 | NASDAQ | ZM | Fri, Jun 25, 2021 | 374.07 | 374.08 | 364.08 | 372.47 | 551 | NASDAQ | ZM | Thu, Jun 24, 2021 | 378.45 | 382.50 | 372.32 | 373.40 | 550 | NASDAQ | ZM | Wed, Jun 23, 2021 | 375.00 | 382.71 | 373.99 | 376.92 | 549 | NASDAQ | ZM | Tue, Jun 22, 2021 | 368.51 | 377.00 | 368.50 | 374.65 | 548 | NASDAQ | ZM | Mon, Jun 21, 2021 | 368.78 | 372.62 | 363.29 | 369.25 | 547 | NASDAQ | ZM | Fri, Jun 18, 2021 | 374.01 | 379.89 | 370.93 | 374.24 | 546 | NASDAQ | ZM | Thu, Jun 17, 2021 | 358.21 | 374.52 | 358.21 | 372.95 | 545 | NASDAQ | ZM | Wed, Jun 16, 2021 | 357.82 | 366.83 | 355.41 | 361.83 | 544 | NASDAQ | ZM | Tue, Jun 15, 2021 | 364.50 | 364.50 | 357.05 | 359.00 | 543 | NASDAQ | ZM | Mon, Jun 14, 2021 | 361.87 | 369.58 | 359.40 | 365.91 | 542 | NASDAQ | ZM | Fri, Jun 11, 2021 | 347.64 | 367.96 | 345.10 | 366.40 | 541 | NASDAQ | ZM | Thu, Jun 10, 2021 | 332.05 | 346.88 | 331.00 | 346.50 | 540 | NASDAQ | ZM | Wed, Jun 9, 2021 | 330.63 | 340.34 | 330.23 | 333.63 | 539 | NASDAQ | ZM | Tue, Jun 8, 2021 | 343.00 | 350.15 | 339.22 | 341.26 | 538 | NASDAQ | ZM | Mon, Jun 7, 2021 | 332.67 | 344.93 | 331.12 | 342.66 | 537 | NASDAQ | ZM | Fri, Jun 4, 2021 | 321.59 | 338.99 | 319.77 | 336.00 | 536 | NASDAQ | ZM | Thu, Jun 3, 2021 | 320.11 | 325.83 | 318.25 | 319.01 | 535 | NASDAQ | ZM | Wed, Jun 2, 2021 | 331.88 | 333.79 | 322.21 | 327.11 | 534 | NASDAQ | ZM | Tue, Jun 1, 2021 | 333.33 | 336.14 | 321.70 | 327.72 | 533 | NASDAQ | ZM | Fri, May 28, 2021 | 330.51 | 336.33 | 329.63 | 331.53 | 532 | NASDAQ | ZM | Thu, May 27, 2021 | 324.11 | 331.00 | 317.55 | 326.43 | 531 | NASDAQ | ZM | Wed, May 26, 2021 | 324.30 | 329.46 | 323.24 | 326.05 | 530 | NASDAQ | ZM | Tue, May 25, 2021 | 322.71 | 325.51 | 316.08 | 321.28 | 529 | NASDAQ | ZM | Mon, May 24, 2021 | 318.52 | 324.03 | 316.50 | 321.56 | 528 | NASDAQ | ZM | Fri, May 21, 2021 | 328.21 | 329.45 | 316.06 | 316.40 | 527 | NASDAQ | ZM | Thu, May 20, 2021 | 314.25 | 325.95 | 313.03 | 324.71 | 526 | NASDAQ | ZM | Wed, May 19, 2021 | 301.58 | 311.51 | 299.00 | 310.46 | 525 | NASDAQ | ZM | Tue, May 18, 2021 | 309.41 | 322.25 | 304.97 | 312.86 | 524 | NASDAQ | ZM | Mon, May 17, 2021 | 304.83 | 311.91 | 301.93 | 308.93 | 523 | NASDAQ | ZM | Fri, May 14, 2021 | 292.15 | 309.18 | 292.15 | 307.89 | 522 | NASDAQ | ZM | Thu, May 13, 2021 | 293.98 | 296.61 | 275.80 | 290.16 | 521 | NASDAQ | ZM | Wed, May 12, 2021 | 291.05 | 296.53 | 282.41 | 289.70 | 520 | NASDAQ | ZM | Tue, May 11, 2021 | 273.91 | 302.00 | 273.20 | 300.25 | 519 | NASDAQ | ZM | Mon, May 10, 2021 | 293.01 | 293.94 | 286.04 | 288.49 | 518 | NASDAQ | ZM | Fri, May 7, 2021 | 295.44 | 304.70 | 292.71 | 295.24 | 517 | NASDAQ | ZM | Thu, May 6, 2021 | 295.20 | 295.20 | 285.61 | 293.05 | 516 | NASDAQ | ZM | Wed, May 5, 2021 | 306.53 | 310.98 | 294.50 | 297.59 | 515 | NASDAQ | ZM | Tue, May 4, 2021 | 310.96 | 311.50 | 298.77 | 304.85 | 514 | NASDAQ | ZM | Mon, May 3, 2021 | 320.24 | 321.13 | 311.53 | 313.92 | 513 | NASDAQ | ZM | Fri, Apr 30, 2021 | 318.03 | 326.28 | 317.24 | 319.57 | 512 | NASDAQ | ZM | Thu, Apr 29, 2021 | 331.16 | 332.50 | 318.89 | 321.10 | 511 | NASDAQ | ZM | Wed, Apr 28, 2021 | 330.24 | 334.70 | 326.05 | 331.25 | 510 | NASDAQ | ZM | Tue, Apr 27, 2021 | 336.39 | 341.68 | 330.89 | 333.49 | 509 | NASDAQ | ZM | Mon, Apr 26, 2021 | 337.51 | 338.00 | 329.21 | 336.42 | 508 | NASDAQ | ZM | Fri, Apr 23, 2021 | 331.49 | 338.55 | 328.24 | 336.88 | 507 | NASDAQ | ZM | Thu, Apr 22, 2021 | 322.67 | 338.05 | 322.67 | 328.32 | 506 | NASDAQ | ZM | Wed, Apr 21, 2021 | 317.01 | 323.11 | 313.50 | 322.76 | 505 | NASDAQ | ZM | Tue, Apr 20, 2021 | 326.73 | 327.55 | 316.36 | 321.78 | 504 | NASDAQ | ZM | Mon, Apr 19, 2021 | 327.52 | 337.80 | 320.50 | 324.33 | 503 | NASDAQ | ZM | Fri, Apr 16, 2021 | 330.27 | 333.75 | 326.87 | 329.95 | 502 | NASDAQ | ZM | Thu, Apr 15, 2021 | 334.15 | 338.42 | 327.46 | 332.38 | 501 | NASDAQ | ZM | Wed, Apr 14, 2021 | 344.72 | 345.02 | 328.63 | 329.20 | 500 | NASDAQ | ZM | Tue, Apr 13, 2021 | 327.36 | 343.71 | 325.50 | 342.75 | 499 | NASDAQ | ZM | Mon, Apr 12, 2021 | 318.10 | 322.38 | 315.19 | 321.51 | 498 | NASDAQ | ZM | Fri, Apr 9, 2021 | 329.10 | 329.82 | 319.42 | 322.65 | 497 | NASDAQ | ZM | Thu, Apr 8, 2021 | 326.85 | 333.99 | 326.00 | 331.28 | 496 | NASDAQ | ZM | Wed, Apr 7, 2021 | 329.11 | 333.44 | 319.23 | 323.08 | 495 | NASDAQ | ZM | Tue, Apr 6, 2021 | 323.75 | 332.66 | 321.66 | 329.79 | 494 | NASDAQ | ZM | Mon, Apr 5, 2021 | 327.83 | 328.50 | 313.10 | 323.96 | 493 | NASDAQ | ZM | Thu, Apr 1, 2021 | 325.98 | 338.91 | 325.50 | 326.23 | 492 | NASDAQ | ZM | Wed, Mar 31, 2021 | 315.24 | 325.74 | 311.13 | 321.29 | 491 | NASDAQ | ZM | Tue, Mar 30, 2021 | 305.00 | 314.88 | 302.32 | 313.19 | 490 | NASDAQ | ZM | Mon, Mar 29, 2021 | 317.07 | 322.97 | 305.78 | 308.39 | 489 | NASDAQ | ZM | Fri, Mar 26, 2021 | 312.89 | 320.00 | 306.75 | 319.95 | 488 | NASDAQ | ZM | Thu, Mar 25, 2021 | 310.95 | 320.63 | 308.31 | 314.85 | 487 | NASDAQ | ZM | Wed, Mar 24, 2021 | 338.68 | 339.99 | 314.35 | 314.96 | 486 | NASDAQ | ZM | Tue, Mar 23, 2021 | 330.00 | 347.40 | 329.35 | 339.76 | 485 | NASDAQ | ZM | Mon, Mar 22, 2021 | 329.45 | 333.89 | 327.01 | 328.50 | 484 | NASDAQ | ZM | Fri, Mar 19, 2021 | 316.83 | 327.98 | 313.63 | 326.26 | 483 | NASDAQ | ZM | Thu, Mar 18, 2021 | 330.00 | 330.33 | 316.00 | 316.32 | 482 | NASDAQ | ZM | Wed, Mar 17, 2021 | 328.57 | 340.54 | 322.66 | 336.65 | 481 | NASDAQ | ZM | Tue, Mar 16, 2021 | 351.99 | 355.49 | 333.69 | 335.08 | 480 | NASDAQ | ZM | Mon, Mar 15, 2021 | 347.08 | 351.56 | 343.50 | 350.00 | 479 | NASDAQ | ZM | Fri, Mar 12, 2021 | 342.01 | 350.44 | 338.43 | 346.39 | 478 | NASDAQ | ZM | Thu, Mar 11, 2021 | 347.99 | 357.40 | 338.80 | 355.17 | 477 | NASDAQ | ZM | Wed, Mar 10, 2021 | 347.99 | 355.69 | 333.01 | 336.03 | 476 | NASDAQ | ZM | Tue, Mar 9, 2021 | 331.95 | 343.58 | 320.80 | 342.11 | 475 | NASDAQ | ZM | Mon, Mar 8, 2021 | 334.99 | 339.35 | 309.00 | 310.93 | 474 | NASDAQ | ZM | Fri, Mar 5, 2021 | 345.39 | 347.75 | 314.38 | 337.43 | 473 | NASDAQ | ZM | Thu, Mar 4, 2021 | 347.80 | 358.30 | 333.00 | 343.09 | 472 | NASDAQ | ZM | Wed, Mar 3, 2021 | 383.00 | 383.25 | 339.00 | 341.57 | 471 | NASDAQ | ZM | Tue, Mar 2, 2021 | 439.60 | 440.00 | 371.82 | 372.79 | 470 | NASDAQ | ZM | Mon, Mar 1, 2021 | 388.66 | 416.20 | 387.01 | 409.66 | 469 | NASDAQ | ZM | Fri, Feb 26, 2021 | 367.95 | 377.09 | 356.17 | 373.61 | 468 | NASDAQ | ZM | Thu, Feb 25, 2021 | 383.78 | 387.66 | 361.01 | 364.73 | 467 | NASDAQ | ZM | Wed, Feb 24, 2021 | 383.13 | 388.68 | 375.62 | 385.23 | 466 | NASDAQ | ZM | Tue, Feb 23, 2021 | 371.01 | 389.99 | 351.81 | 388.16 | 465 | NASDAQ | ZM | Mon, Feb 22, 2021 | 408.50 | 411.72 | 390.60 | 394.34 | 464 | NASDAQ | ZM | Fri, Feb 19, 2021 | 419.22 | 425.99 | 414.50 | 417.26 | 463 | NASDAQ | ZM | Thu, Feb 18, 2021 | 426.75 | 428.88 | 414.00 | 417.91 | 462 | NASDAQ | ZM | Wed, Feb 17, 2021 | 440.02 | 441.20 | 418.25 | 429.42 | 461 | NASDAQ | ZM | Tue, Feb 16, 2021 | 438.80 | 451.77 | 436.70 | 444.51 | 460 | NASDAQ | ZM | Fri, Feb 12, 2021 | 431.52 | 435.00 | 423.13 | 433.11 | 459 | NASDAQ | ZM | Thu, Feb 11, 2021 | 433.99 | 443.75 | 429.51 | 432.77 | 458 | NASDAQ | ZM | Wed, Feb 10, 2021 | 431.89 | 441.22 | 416.14 | 431.00 | 457 | NASDAQ | ZM | Tue, Feb 9, 2021 | 411.69 | 434.67 | 410.31 | 430.03 | 456 | NASDAQ | ZM | Mon, Feb 8, 2021 | 420.74 | 422.00 | 406.50 | 410.81 | 455 | NASDAQ | ZM | Fri, Feb 5, 2021 | 387.86 | 420.00 | 387.86 | 419.59 | 454 | NASDAQ | ZM | Thu, Feb 4, 2021 | 383.50 | 390.00 | 376.87 | 389.98 | 453 | NASDAQ | ZM | Wed, Feb 3, 2021 | 395.79 | 395.79 | 379.00 | 380.47 | 452 | NASDAQ | ZM | Tue, Feb 2, 2021 | 384.50 | 394.89 | 378.68 | 391.84 | 451 | NASDAQ | ZM | Mon, Feb 1, 2021 | 369.00 | 382.78 | 368.13 | 381.93 | 450 | NASDAQ | ZM | Fri, Jan 29, 2021 | 379.00 | 385.91 | 358.62 | 372.07 | 449 | NASDAQ | ZM | Thu, Jan 28, 2021 | 368.00 | 383.31 | 363.86 | 378.59 | 448 | NASDAQ | ZM | Wed, Jan 27, 2021 | 367.50 | 384.25 | 362.77 | 370.74 | 447 | NASDAQ | ZM | Tue, Jan 26, 2021 | 391.08 | 395.82 | 372.20 | 374.39 | 446 | NASDAQ | ZM | Mon, Jan 25, 2021 | 388.99 | 398.80 | 378.27 | 391.83 | 445 | NASDAQ | ZM | Fri, Jan 22, 2021 | 380.99 | 385.29 | 376.38 | 383.40 | 444 | NASDAQ | ZM | Thu, Jan 21, 2021 | 383.03 | 387.21 | 372.03 | 382.81 | 443 | NASDAQ | ZM | Wed, Jan 20, 2021 | 399.11 | 399.53 | 378.32 | 382.80 | 442 | NASDAQ | ZM | Tue, Jan 19, 2021 | 391.01 | 396.77 | 385.51 | 393.87 | 441 | NASDAQ | ZM | Fri, Jan 15, 2021 | 397.71 | 404.44 | 382.07 | 384.53 | 440 | NASDAQ | ZM | Thu, Jan 14, 2021 | 371.00 | 384.95 | 370.50 | 383.24 | 439 | NASDAQ | ZM | Wed, Jan 13, 2021 | 360.00 | 384.23 | 348.65 | 364.63 | 438 | NASDAQ | ZM | Tue, Jan 12, 2021 | 333.20 | 358.90 | 331.10 | 356.81 | 437 | NASDAQ | ZM | Mon, Jan 11, 2021 | 344.98 | 349.96 | 336.85 | 337.71 | 436 | NASDAQ | ZM | Fri, Jan 8, 2021 | 345.20 | 350.00 | 340.34 | 349.61 | 435 | NASDAQ | ZM | Thu, Jan 7, 2021 | 346.00 | 354.48 | 341.60 | 342.50 | 434 | NASDAQ | ZM | Wed, Jan 6, 2021 | 351.00 | 352.94 | 341.92 | 344.41 | 433 | NASDAQ | ZM | Tue, Jan 5, 2021 | 360.39 | 365.01 | 349.00 | 360.83 | 432 | NASDAQ | ZM | Mon, Jan 4, 2021 | 340.40 | 363.09 | 339.20 | 359.98 | 431 | NASDAQ | ZM | Thu, Dec 31, 2020 | 351.77 | 351.83 | 336.10 | 337.32 | 430 | NASDAQ | ZM | Wed, Dec 30, 2020 | 358.42 | 358.70 | 345.40 | 353.40 | 429 | NASDAQ | ZM | Tue, Dec 29, 2020 | 350.66 | 359.91 | 350.13 | 353.75 | 428 | NASDAQ | ZM | Mon, Dec 28, 2020 | 370.40 | 373.28 | 349.02 | 351.39 | 427 | NASDAQ | ZM | Thu, Dec 24, 2020 | 383.88 | 384.88 | 375.00 | 375.17 | 426 | NASDAQ | ZM | Wed, Dec 23, 2020 | 402.00 | 402.60 | 378.58 | 383.88 | 425 | NASDAQ | ZM | Tue, Dec 22, 2020 | 408.50 | 413.50 | 396.50 | 409.00 | 424 | NASDAQ | ZM | Mon, Dec 21, 2020 | 418.07 | 427.76 | 404.58 | 408.97 | 423 | NASDAQ | ZM | Fri, Dec 18, 2020 | 403.80 | 408.11 | 398.25 | 406.01 | 422 | NASDAQ | ZM | Thu, Dec 17, 2020 | 408.72 | 409.03 | 399.56 | 401.62 | 421 | NASDAQ | ZM | Wed, Dec 16, 2020 | 400.49 | 406.56 | 393.46 | 404.00 | 420 | NASDAQ | ZM | Tue, Dec 15, 2020 | 398.51 | 410.32 | 395.08 | 399.43 | 419 | NASDAQ | ZM | Mon, Dec 14, 2020 | 388.95 | 396.75 | 376.68 | 395.99 | 418 | NASDAQ | ZM | Fri, Dec 11, 2020 | 395.35 | 397.34 | 384.61 | 397.01 | 417 | NASDAQ | ZM | Thu, Dec 10, 2020 | 382.73 | 399.00 | 380.27 | 397.96 | 416 | NASDAQ | ZM | Wed, Dec 9, 2020 | 406.75 | 409.99 | 381.50 | 385.36 | 415 | NASDAQ | ZM | Tue, Dec 8, 2020 | 408.87 | 419.50 | 406.75 | 412.00 | 414 | NASDAQ | ZM | Mon, Dec 7, 2020 | 411.00 | 416.80 | 405.45 | 407.85 | 413 | NASDAQ | ZM | Fri, Dec 4, 2020 | 409.26 | 418.88 | 408.19 | 410.01 | 412 | NASDAQ | ZM | Thu, Dec 3, 2020 | 413.00 | 419.17 | 405.02 | 413.54 | 411 | NASDAQ | ZM | Wed, Dec 2, 2020 | 399.00 | 424.55 | 394.57 | 412.86 | 410 | NASDAQ | ZM | Tue, Dec 1, 2020 | 434.72 | 434.99 | 401.72 | 406.31 | 409 | NASDAQ | ZM | Mon, Nov 30, 2020 | 485.70 | 486.83 | 460.00 | 478.36 | 408 | NASDAQ | ZM | Fri, Nov 27, 2020 | 453.99 | 472.04 | 449.00 | 471.61 | 407 | NASDAQ | ZM | Wed, Nov 25, 2020 | 435.85 | 448.48 | 433.33 | 443.72 | 406 | NASDAQ | ZM | Tue, Nov 24, 2020 | 421.51 | 438.83 | 420.01 | 427.55 | 405 | NASDAQ | ZM | Mon, Nov 23, 2020 | 432.01 | 436.51 | 417.88 | 430.28 | 404 | NASDAQ | ZM | Fri, Nov 20, 2020 | 418.55 | 445.30 | 415.56 | 439.60 | 403 | NASDAQ | ZM | Thu, Nov 19, 2020 | 408.99 | 427.89 | 407.50 | 414.29 | 402 | NASDAQ | ZM | Wed, Nov 18, 2020 | 399.00 | 423.50 | 390.22 | 415.04 | 401 | NASDAQ | ZM | Tue, Nov 17, 2020 | 406.29 | 411.50 | 396.32 | 401.63 | 400 | NASDAQ | ZM | Mon, Nov 16, 2020 | 382.60 | 400.80 | 375.10 | 399.15 | 399 | NASDAQ | ZM | Fri, Nov 13, 2020 | 425.99 | 428.47 | 396.87 | 403.58 | 398 | NASDAQ | ZM | Thu, Nov 12, 2020 | 427.85 | 435.75 | 419.61 | 428.64 | 397 | NASDAQ | ZM | Wed, Nov 11, 2020 | 391.65 | 419.80 | 385.00 | 413.34 | 396 | NASDAQ | ZM | Tue, Nov 10, 2020 | 412.50 | 414.45 | 366.28 | 376.01 | 395 | NASDAQ | ZM | Mon, Nov 9, 2020 | 433.00 | 446.47 | 402.00 | 413.24 | 394 | NASDAQ | ZM | Fri, Nov 6, 2020 | 494.66 | 505.88 | 482.73 | 500.11 | 393 | NASDAQ | ZM | Thu, Nov 5, 2020 | 497.99 | 499.35 | 480.76 | 496.73 | 392 | NASDAQ | ZM | Wed, Nov 4, 2020 | 471.92 | 484.94 | 455.40 | 483.70 | 391 | NASDAQ | ZM | Tue, Nov 3, 2020 | 456.33 | 461.88 | 445.01 | 451.51 | 390 | NASDAQ | ZM | Mon, Nov 2, 2020 | 462.29 | 477.00 | 440.00 | 453.00 | 389 | NASDAQ | ZM | Fri, Oct 30, 2020 | 481.50 | 495.95 | 457.02 | 460.91 | 388 | NASDAQ | ZM | Thu, Oct 29, 2020 | 521.19 | 525.46 | 483.50 | 489.68 | 387 | NASDAQ | ZM | Wed, Oct 28, 2020 | 549.50 | 553.86 | 511.50 | 516.01 | 386 | NASDAQ | ZM | Tue, Oct 27, 2020 | 525.22 | 540.00 | 513.30 | 538.99 | 385 | NASDAQ | ZM | Mon, Oct 26, 2020 | 520.49 | 541.11 | 510.31 | 517.79 | 384 | NASDAQ | ZM | Fri, Oct 23, 2020 | 522.33 | 527.00 | 505.41 | 511.52 | 383 | NASDAQ | ZM | Thu, Oct 22, 2020 | 521.78 | 530.43 | 503.47 | 520.54 | 382 | NASDAQ | ZM | Wed, Oct 21, 2020 | 535.88 | 551.66 | 511.78 | 513.19 | 381 | NASDAQ | ZM | Tue, Oct 20, 2020 | 572.33 | 575.69 | 534.59 | 537.02 | 380 | NASDAQ | ZM | Mon, Oct 19, 2020 | 572.50 | 588.84 | 562.55 | 568.34 | 379 | NASDAQ | ZM | Fri, Oct 16, 2020 | 544.00 | 565.45 | 543.25 | 559.00 | 378 | NASDAQ | ZM | Thu, Oct 15, 2020 | 509.08 | 540.05 | 506.50 | 536.40 | 377 | NASDAQ | ZM | Wed, Oct 14, 2020 | 518.78 | 519.80 | 498.60 | 509.25 | 376 | NASDAQ | ZM | Tue, Oct 13, 2020 | 494.00 | 520.00 | 493.00 | 518.79 | 375 | NASDAQ | ZM | Mon, Oct 12, 2020 | 501.43 | 506.11 | 490.48 | 491.54 | 374 | NASDAQ | ZM | Fri, Oct 9, 2020 | 487.99 | 498.90 | 484.08 | 492.41 | 373 | NASDAQ | ZM | Thu, Oct 8, 2020 | 484.00 | 489.49 | 475.58 | 478.55 | 372 | NASDAQ | ZM | Wed, Oct 7, 2020 | 482.50 | 487.50 | 477.11 | 480.61 | 371 | NASDAQ | ZM | Tue, Oct 6, 2020 | 480.51 | 487.90 | 473.22 | 478.25 | 370 | NASDAQ | ZM | Mon, Oct 5, 2020 | 493.97 | 496.90 | 475.26 | 485.37 | 369 | NASDAQ | ZM | Fri, Oct 2, 2020 | 485.01 | 507.49 | 481.00 | 482.23 | 368 | NASDAQ | ZM | Thu, Oct 1, 2020 | 477.00 | 483.73 | 465.00 | 482.99 | 367 | NASDAQ | ZM | Wed, Sep 30, 2020 | 464.21 | 481.56 | 462.00 | 470.11 | 366 | NASDAQ | ZM | Tue, Sep 29, 2020 | 488.13 | 489.80 | 463.00 | 465.50 | 365 | NASDAQ | ZM | Mon, Sep 28, 2020 | 502.41 | 519.77 | 479.57 | 487.66 | 364 | NASDAQ | ZM | Fri, Sep 25, 2020 | 474.87 | 500.00 | 474.87 | 496.50 | 363 | NASDAQ | ZM | Thu, Sep 24, 2020 | 487.01 | 502.25 | 457.69 | 464.98 | 362 | NASDAQ | ZM | Wed, Sep 23, 2020 | 489.49 | 529.74 | 483.25 | 500.53 | 361 | NASDAQ | ZM | Tue, Sep 22, 2020 | 477.00 | 494.90 | 458.75 | 492.60 | 360 | NASDAQ | ZM | Mon, Sep 21, 2020 | 434.00 | 470.00 | 434.00 | 468.47 | 359 | NASDAQ | ZM | Fri, Sep 18, 2020 | 419.80 | 442.00 | 407.50 | 438.73 | 358 | NASDAQ | ZM | Thu, Sep 17, 2020 | 389.00 | 417.82 | 387.00 | 413.13 | 357 | NASDAQ | ZM | Wed, Sep 16, 2020 | 406.27 | 419.42 | 404.22 | 408.17 | 356 | NASDAQ | ZM | Tue, Sep 15, 2020 | 410.00 | 413.50 | 391.05 | 410.94 | 355 | NASDAQ | ZM | Mon, Sep 14, 2020 | 391.74 | 404.36 | 386.13 | 403.51 | 354 | NASDAQ | ZM | Fri, Sep 11, 2020 | 389.13 | 400.75 | 373.05 | 383.00 | 353 | NASDAQ | ZM | Thu, Sep 10, 2020 | 400.00 | 407.82 | 378.36 | 384.48 | 352 | NASDAQ | ZM | Wed, Sep 9, 2020 | 369.75 | 394.80 | 362.12 | 389.65 | 351 | NASDAQ | ZM | Tue, Sep 8, 2020 | 350.70 | 365.50 | 345.68 | 350.88 | 350 | NASDAQ | ZM | Fri, Sep 4, 2020 | 375.50 | 386.01 | 346.76 | 369.89 | 349 | NASDAQ | ZM | Thu, Sep 3, 2020 | 399.55 | 409.90 | 367.00 | 381.32 | 348 | NASDAQ | ZM | Wed, Sep 2, 2020 | 445.67 | 445.67 | 410.00 | 423.56 | 347 | NASDAQ | ZM | Tue, Sep 1, 2020 | 439.51 | 478.00 | 410.68 | 457.69 | 346 | NASDAQ | ZM | Mon, Aug 31, 2020 | 304.01 | 325.90 | 301.27 | 325.10 | 345 | NASDAQ | ZM | Fri, Aug 28, 2020 | 299.22 | 303.58 | 297.26 | 299.27 | 344 | NASDAQ | ZM | Thu, Aug 27, 2020 | 295.69 | 301.52 | 290.33 | 294.68 | 343 | NASDAQ | ZM | Wed, Aug 26, 2020 | 293.00 | 302.00 | 290.85 | 295.27 | 342 | NASDAQ | ZM | Tue, Aug 25, 2020 | 279.00 | 293.72 | 275.81 | 290.44 | 341 | NASDAQ | ZM | Mon, Aug 24, 2020 | 293.00 | 293.87 | 274.11 | 282.28 | 340 | NASDAQ | ZM | Fri, Aug 21, 2020 | 291.00 | 295.97 | 286.94 | 289.68 | 339 | NASDAQ | ZM | Thu, Aug 20, 2020 | 274.45 | 290.88 | 273.99 | 290.69 | 338 | NASDAQ | ZM | Wed, Aug 19, 2020 | 274.68 | 279.59 | 270.32 | 273.51 | 337 | NASDAQ | ZM | Tue, Aug 18, 2020 | 271.72 | 277.78 | 265.50 | 276.80 | 336 | NASDAQ | ZM | Mon, Aug 17, 2020 | 248.70 | 267.94 | 248.51 | 266.15 | 335 | NASDAQ | ZM | Fri, Aug 14, 2020 | 249.44 | 252.43 | 242.40 | 244.91 | 334 | NASDAQ | ZM | Thu, Aug 13, 2020 | 238.15 | 250.10 | 238.15 | 247.25 | 333 | NASDAQ | ZM | Wed, Aug 12, 2020 | 232.30 | 239.40 | 230.75 | 236.72 | 332 | NASDAQ | ZM | Tue, Aug 11, 2020 | 245.48 | 245.48 | 230.00 | 231.04 | 331 | NASDAQ | ZM | Mon, Aug 10, 2020 | 259.14 | 261.44 | 244.54 | 250.00 | 330 | NASDAQ | ZM | Fri, Aug 7, 2020 | 266.45 | 268.00 | 252.79 | 258.73 | 329 | NASDAQ | ZM | Thu, Aug 6, 2020 | 273.87 | 274.48 | 263.91 | 268.25 | 328 | NASDAQ | ZM | Wed, Aug 5, 2020 | 266.29 | 275.09 | 262.52 | 272.90 | 327 | NASDAQ | ZM | Tue, Aug 4, 2020 | 268.00 | 269.19 | 262.00 | 267.34 | 326 | NASDAQ | ZM | Mon, Aug 3, 2020 | 256.83 | 271.10 | 256.11 | 268.00 | 325 | NASDAQ | ZM | Fri, Jul 31, 2020 | 253.50 | 255.20 | 248.36 | 253.91 | 324 | NASDAQ | ZM | Thu, Jul 30, 2020 | 250.31 | 256.33 | 239.32 | 250.00 | 323 | NASDAQ | ZM | Wed, Jul 29, 2020 | 255.55 | 259.93 | 251.15 | 252.39 | 322 | NASDAQ | ZM | Tue, Jul 28, 2020 | 252.70 | 258.91 | 251.32 | 252.18 | 321 | NASDAQ | ZM | Mon, Jul 27, 2020 | 249.28 | 252.97 | 246.22 | 252.33 | 320 | NASDAQ | ZM | Fri, Jul 24, 2020 | 246.20 | 250.21 | 237.20 | 246.56 | 319 | NASDAQ | ZM | Thu, Jul 23, 2020 | 260.84 | 264.90 | 249.21 | 251.50 | 318 | NASDAQ | ZM | Wed, Jul 22, 2020 | 261.95 | 265.40 | 255.81 | 261.18 | 317 | NASDAQ | ZM | Tue, Jul 21, 2020 | 268.75 | 269.75 | 258.20 | 260.44 | 316 | NASDAQ | ZM | Mon, Jul 20, 2020 | 246.49 | 271.35 | 245.99 | 268.58 | 315 | NASDAQ | ZM | Fri, Jul 17, 2020 | 247.17 | 250.94 | 241.29 | 246.54 | 314 | NASDAQ | ZM | Thu, Jul 16, 2020 | 250.39 | 253.00 | 243.43 | 248.54 | 313 | NASDAQ | ZM | Wed, Jul 15, 2020 | 253.70 | 257.50 | 248.12 | 256.22 | 312 | NASDAQ | ZM | Tue, Jul 14, 2020 | 260.96 | 265.33 | 240.45 | 260.01 | 311 | NASDAQ | ZM | Mon, Jul 13, 2020 | 278.63 | 281.00 | 256.34 | 260.30 | 310 | NASDAQ | ZM | Fri, Jul 10, 2020 | 271.77 | 278.16 | 268.64 | 275.87 | 309 | NASDAQ | ZM | Thu, Jul 9, 2020 | 269.01 | 272.70 | 264.22 | 269.52 | 308 | NASDAQ | ZM | Wed, Jul 8, 2020 | 263.80 | 268.53 | 261.29 | 266.32 | 307 | NASDAQ | ZM | Tue, Jul 7, 2020 | 261.55 | 266.45 | 258.10 | 262.10 | 306 | NASDAQ | ZM | Mon, Jul 6, 2020 | 265.00 | 275.08 | 259.32 | 261.00 | 305 | NASDAQ | ZM | Thu, Jul 2, 2020 | 261.00 | 263.80 | 258.00 | 261.74 | 304 | NASDAQ | ZM | Wed, Jul 1, 2020 | 251.35 | 261.00 | 247.21 | 259.13 | 303 | NASDAQ | ZM | Tue, Jun 30, 2020 | 249.87 | 256.83 | 248.35 | 253.54 | 302 | NASDAQ | ZM | Mon, Jun 29, 2020 | 254.97 | 255.90 | 243.59 | 248.56 | 301 | NASDAQ | ZM | Fri, Jun 26, 2020 | 260.52 | 261.62 | 250.36 | 256.80 | 300 | NASDAQ | ZM | Thu, Jun 25, 2020 | 258.23 | 260.29 | 252.66 | 259.51 | 299 | NASDAQ | ZM | Wed, Jun 24, 2020 | 254.50 | 258.75 | 248.60 | 255.90 | 298 | NASDAQ | ZM | Tue, Jun 23, 2020 | 251.26 | 254.78 | 247.57 | 252.81 | 297 | NASDAQ | ZM | Mon, Jun 22, 2020 | 247.47 | 254.90 | 247.29 | 251.27 | 296 | NASDAQ | ZM | Fri, Jun 19, 2020 | 241.64 | 243.57 | 238.70 | 243.48 | 295 | NASDAQ | ZM | Thu, Jun 18, 2020 | 240.39 | 242.61 | 238.22 | 241.57 | 294 | NASDAQ | ZM | Wed, Jun 17, 2020 | 243.18 | 243.88 | 235.12 | 236.76 | 293 | NASDAQ | ZM | Tue, Jun 16, 2020 | 235.99 | 243.50 | 231.82 | 242.56 | 292 | NASDAQ | ZM | Mon, Jun 15, 2020 | 227.84 | 239.59 | 226.38 | 239.02 | 291 | NASDAQ | ZM | Fri, Jun 12, 2020 | 224.79 | 231.45 | 216.75 | 219.52 | 290 | NASDAQ | ZM | Thu, Jun 11, 2020 | 219.18 | 232.00 | 218.50 | 222.07 | 289 | NASDAQ | ZM | Wed, Jun 10, 2020 | 208.89 | 221.53 | 208.26 | 221.02 | 288 | NASDAQ | ZM | Tue, Jun 9, 2020 | 209.83 | 210.59 | 202.93 | 205.43 | 287 | NASDAQ | ZM | Mon, Jun 8, 2020 | 204.35 | 211.44 | 198.66 | 209.83 | 286 | NASDAQ | ZM | Fri, Jun 5, 2020 | 200.11 | 208.94 | 196.10 | 207.60 | 285 | NASDAQ | ZM | Thu, Jun 4, 2020 | 221.00 | 223.00 | 207.60 | 210.35 | 284 | NASDAQ | ZM | Wed, Jun 3, 2020 | 211.70 | 224.46 | 202.32 | 223.87 | 283 | NASDAQ | ZM | Tue, Jun 2, 2020 | 210.25 | 212.69 | 197.32 | 208.08 | 282 | NASDAQ | ZM | Mon, Jun 1, 2020 | 183.18 | 205.87 | 183.00 | 204.15 | 281 | NASDAQ | ZM | Fri, May 29, 2020 | 168.00 | 179.99 | 167.86 | 179.48 | 280 | NASDAQ | ZM | Thu, May 28, 2020 | 159.23 | 169.40 | 159.20 | 163.55 | 279 | NASDAQ | ZM | Wed, May 27, 2020 | 158.01 | 162.22 | 149.16 | 161.97 | 278 | NASDAQ | ZM | Tue, May 26, 2020 | 169.10 | 169.69 | 163.12 | 164.00 | 277 | NASDAQ | ZM | Fri, May 22, 2020 | 171.86 | 175.89 | 170.20 | 171.06 | 276 | NASDAQ | ZM | Thu, May 21, 2020 | 175.96 | 177.80 | 168.36 | 172.03 | 275 | NASDAQ | ZM | Wed, May 20, 2020 | 173.53 | 175.64 | 170.53 | 175.48 | 274 | NASDAQ | ZM | Tue, May 19, 2020 | 167.00 | 173.86 | 166.21 | 173.68 | 273 | NASDAQ | ZM | Mon, May 18, 2020 | 170.03 | 173.44 | 162.64 | 164.69 | 272 | NASDAQ | ZM | Fri, May 15, 2020 | 166.75 | 175.44 | 166.56 | 174.83 | 271 | NASDAQ | ZM | Thu, May 14, 2020 | 168.26 | 170.80 | 162.89 | 167.91 | 270 | NASDAQ | ZM | Wed, May 13, 2020 | 163.61 | 171.50 | 159.17 | 167.14 | 269 | NASDAQ | ZM | Tue, May 12, 2020 | 168.00 | 168.23 | 160.05 | 161.04 | 268 | NASDAQ | ZM | Mon, May 11, 2020 | 159.43 | 168.00 | 158.00 | 166.48 | 267 | NASDAQ | ZM | Fri, May 8, 2020 | 160.00 | 161.16 | 152.70 | 155.40 | 266 | NASDAQ | ZM | Thu, May 7, 2020 | 154.84 | 162.00 | 154.04 | 157.80 | 265 | NASDAQ | ZM | Wed, May 6, 2020 | 145.47 | 150.74 | 144.09 | 149.59 | 264 | NASDAQ | ZM | Tue, May 5, 2020 | 144.43 | 148.44 | 140.86 | 144.82 | 263 | NASDAQ | ZM | Mon, May 4, 2020 | 140.77 | 144.98 | 140.45 | 143.44 | 262 | NASDAQ | ZM | Fri, May 1, 2020 | 136.00 | 141.63 | 132.67 | 138.56 | 261 | NASDAQ | ZM | Thu, Apr 30, 2020 | 139.99 | 143.80 | 133.68 | 135.17 | 260 | NASDAQ | ZM | Wed, Apr 29, 2020 | 147.98 | 151.00 | 143.38 | 146.48 | 259 | NASDAQ | ZM | Tue, Apr 28, 2020 | 165.00 | 166.00 | 155.25 | 156.72 | 258 | NASDAQ | ZM | Mon, Apr 27, 2020 | 156.59 | 167.85 | 155.00 | 164.60 | 257 | NASDAQ | ZM | Fri, Apr 24, 2020 | 177.15 | 181.50 | 158.30 | 158.80 | 256 | NASDAQ | ZM | Thu, Apr 23, 2020 | 154.01 | 169.75 | 153.49 | 169.09 | 255 | NASDAQ | ZM | Wed, Apr 22, 2020 | 147.10 | 152.28 | 145.10 | 150.25 | 254 | NASDAQ | ZM | Tue, Apr 21, 2020 | 151.42 | 154.75 | 138.36 | 143.27 | 253 | NASDAQ | ZM | Mon, Apr 20, 2020 | 153.30 | 155.00 | 148.25 | 148.99 | 252 | NASDAQ | ZM | Fri, Apr 17, 2020 | 147.91 | 153.79 | 144.03 | 150.06 | 251 | NASDAQ | ZM | Thu, Apr 16, 2020 | 149.92 | 154.25 | 146.80 | 150.26 | 250 | NASDAQ | ZM | Wed, Apr 15, 2020 | 141.71 | 152.57 | 140.00 | 151.56 | 249 | NASDAQ | ZM | Tue, Apr 14, 2020 | 141.07 | 145.20 | 139.01 | 141.89 | 248 | NASDAQ | ZM | Mon, Apr 13, 2020 | 127.00 | 136.86 | 125.60 | 135.92 | 247 | NASDAQ | ZM | Thu, Apr 9, 2020 | 117.80 | 125.50 | 114.00 | 124.51 | 246 | NASDAQ | ZM | Wed, Apr 8, 2020 | 115.02 | 125.88 | 112.50 | 117.81 | 245 | NASDAQ | ZM | Tue, Apr 7, 2020 | 118.01 | 118.44 | 109.57 | 113.75 | 244 | NASDAQ | ZM | Mon, Apr 6, 2020 | 113.63 | 125.17 | 108.53 | 122.94 | 243 | NASDAQ | ZM | Fri, Apr 3, 2020 | 124.30 | 128.48 | 120.11 | 128.20 | 242 | NASDAQ | ZM | Thu, Apr 2, 2020 | 125.30 | 133.49 | 114.50 | 121.93 | 241 | NASDAQ | ZM | Wed, Apr 1, 2020 | 144.50 | 144.60 | 135.18 | 137.00 | 240 | NASDAQ | ZM | Tue, Mar 31, 2020 | 147.02 | 149.79 | 143.36 | 146.12 | 239 | NASDAQ | ZM | Mon, Mar 30, 2020 | 160.76 | 161.69 | 147.20 | 150.88 | 238 | NASDAQ | ZM | Fri, Mar 27, 2020 | 145.70 | 154.97 | 145.60 | 151.70 | 237 | NASDAQ | ZM | Thu, Mar 26, 2020 | 140.51 | 146.65 | 138.20 | 141.15 | 236 | NASDAQ | ZM | Wed, Mar 25, 2020 | 140.11 | 149.00 | 136.20 | 138.11 | 235 | NASDAQ | ZM | Tue, Mar 24, 2020 | 154.00 | 155.00 | 133.88 | 135.18 | 234 | NASDAQ | ZM | Mon, Mar 23, 2020 | 142.00 | 164.94 | 137.25 | 159.56 | 233 | NASDAQ | ZM | Fri, Mar 20, 2020 | 129.00 | 135.98 | 124.00 | 130.55 | 232 | NASDAQ | ZM | Thu, Mar 19, 2020 | 122.95 | 132.23 | 119.10 | 123.77 | 231 | NASDAQ | ZM | Wed, Mar 18, 2020 | 111.00 | 119.00 | 108.85 | 118.71 | 230 | NASDAQ | ZM | Tue, Mar 17, 2020 | 107.33 | 113.83 | 102.00 | 111.10 | 229 | NASDAQ | ZM | Mon, Mar 16, 2020 | 105.00 | 119.87 | 103.20 | 107.86 | 228 | NASDAQ | ZM | Fri, Mar 13, 2020 | 113.00 | 113.80 | 104.16 | 107.47 | 227 | NASDAQ | ZM | Thu, Mar 12, 2020 | 106.25 | 113.87 | 104.39 | 109.47 | 226 | NASDAQ | ZM | Wed, Mar 11, 2020 | 108.41 | 113.99 | 107.00 | 110.30 | 225 | NASDAQ | ZM | Tue, Mar 10, 2020 | 113.80 | 113.80 | 105.00 | 108.49 | 224 | NASDAQ | ZM | Mon, Mar 9, 2020 | 105.00 | 116.50 | 100.88 | 113.75 | 223 | NASDAQ | ZM | Fri, Mar 6, 2020 | 119.65 | 122.00 | 107.00 | 114.32 | 222 | NASDAQ | ZM | Thu, Mar 5, 2020 | 110.25 | 129.83 | 110.00 | 125.00 | 221 | NASDAQ | ZM | Wed, Mar 4, 2020 | 118.51 | 119.97 | 113.11 | 116.80 | 220 | NASDAQ | ZM | Tue, Mar 3, 2020 | 114.55 | 119.20 | 112.11 | 117.47 | 219 | NASDAQ | ZM | Mon, Mar 2, 2020 | 109.35 | 114.50 | 102.50 | 113.11 | 218 | NASDAQ | ZM | Fri, Feb 28, 2020 | 121.07 | 121.93 | 97.37 | 105.00 | 217 | NASDAQ | ZM | Thu, Feb 27, 2020 | 109.43 | 118.00 | 107.60 | 113.55 | 216 | NASDAQ | ZM | Wed, Feb 26, 2020 | 109.94 | 111.30 | 105.60 | 106.88 | 215 | NASDAQ | ZM | Tue, Feb 25, 2020 | 108.52 | 111.80 | 104.47 | 107.08 | 214 | NASDAQ | ZM | Mon, Feb 24, 2020 | 97.80 | 110.00 | 97.02 | 105.01 | 213 | NASDAQ | ZM | Fri, Feb 21, 2020 | 104.03 | 104.29 | 98.09 | 101.76 | 212 | NASDAQ | ZM | Thu, Feb 20, 2020 | 104.00 | 110.75 | 101.43 | 105.29 | 211 | NASDAQ | ZM | Wed, Feb 19, 2020 | 100.32 | 105.08 | 99.75 | 103.93 | 210 | NASDAQ | ZM | Tue, Feb 18, 2020 | 93.02 | 98.14 | 92.40 | 96.39 | 209 | NASDAQ | ZM | Fri, Feb 14, 2020 | 90.88 | 91.71 | 89.81 | 90.95 | 208 | NASDAQ | ZM | Thu, Feb 13, 2020 | 87.61 | 91.93 | 87.00 | 89.86 | 207 | NASDAQ | ZM | Wed, Feb 12, 2020 | 88.66 | 89.50 | 86.52 | 88.28 | 206 | NASDAQ | ZM | Tue, Feb 11, 2020 | 90.00 | 90.50 | 87.93 | 88.68 | 205 | NASDAQ | ZM | Mon, Feb 10, 2020 | 89.09 | 89.98 | 86.91 | 89.67 | 204 | NASDAQ | ZM | Fri, Feb 7, 2020 | 87.23 | 90.60 | 86.81 | 88.64 | 203 | NASDAQ | ZM | Thu, Feb 6, 2020 | 87.00 | 89.44 | 85.26 | 87.26 | 202 | NASDAQ | ZM | Wed, Feb 5, 2020 | 85.77 | 90.97 | 83.76 | 86.99 | 201 | NASDAQ | ZM | Tue, Feb 4, 2020 | 91.04 | 93.30 | 83.50 | 85.79 | 200 | NASDAQ | ZM | Mon, Feb 3, 2020 | 77.69 | 88.94 | 77.51 | 87.66 | 199 | NASDAQ | ZM | Fri, Jan 31, 2020 | 74.27 | 76.67 | 73.30 | 76.30 | 198 | NASDAQ | ZM | Thu, Jan 30, 2020 | 73.10 | 74.80 | 72.55 | 74.54 | 197 | NASDAQ | ZM | Wed, Jan 29, 2020 | 72.51 | 74.14 | 71.21 | 73.58 | 196 | NASDAQ | ZM | Tue, Jan 28, 2020 | 71.00 | 72.48 | 70.26 | 71.51 | 195 | NASDAQ | ZM | Mon, Jan 27, 2020 | 71.33 | 72.13 | 70.32 | 70.44 | 194 | NASDAQ | ZM | Fri, Jan 24, 2020 | 74.97 | 76.19 | 72.37 | 73.00 | 193 | NASDAQ | ZM | Thu, Jan 23, 2020 | 75.67 | 75.97 | 74.21 | 74.47 | 192 | NASDAQ | ZM | Wed, Jan 22, 2020 | 77.07 | 77.11 | 75.46 | 75.61 | 191 | NASDAQ | ZM | Tue, Jan 21, 2020 | 75.56 | 77.12 | 74.32 | 76.73 | 190 | NASDAQ | ZM | Fri, Jan 17, 2020 | 76.66 | 76.90 | 75.49 | 75.56 | 189 | NASDAQ | ZM | Thu, Jan 16, 2020 | 78.00 | 78.79 | 75.11 | 76.11 | 188 | NASDAQ | ZM | Wed, Jan 15, 2020 | 73.28 | 77.78 | 73.20 | 76.94 | 187 | NASDAQ | ZM | Tue, Jan 14, 2020 | 74.32 | 75.12 | 72.26 | 73.16 | 186 | NASDAQ | ZM | Mon, Jan 13, 2020 | 73.89 | 75.58 | 73.80 | 74.03 | 185 | NASDAQ | ZM | Fri, Jan 10, 2020 | 73.08 | 73.80 | 72.25 | 73.09 | 184 | NASDAQ | ZM | Thu, Jan 9, 2020 | 73.99 | 74.00 | 71.35 | 72.62 | 183 | NASDAQ | ZM | Wed, Jan 8, 2020 | 71.81 | 73.29 | 71.03 | 72.55 | 182 | NASDAQ | ZM | Tue, Jan 7, 2020 | 70.29 | 72.84 | 69.37 | 71.90 | 181 | NASDAQ | ZM | Mon, Jan 6, 2020 | 66.63 | 70.50 | 65.81 | 70.32 | 180 | NASDAQ | ZM | Fri, Jan 3, 2020 | 67.62 | 68.68 | 67.10 | 67.28 | 179 | NASDAQ | ZM | Thu, Jan 2, 2020 | 68.80 | 69.24 | 68.02 | 68.72 | 178 | NASDAQ | ZM | Tue, Dec 31, 2019 | 66.38 | 68.18 | 66.31 | 68.04 | 177 | NASDAQ | ZM | Mon, Dec 30, 2019 | 66.56 | 67.18 | 65.52 | 66.79 | 176 | NASDAQ | ZM | Fri, Dec 27, 2019 | 67.51 | 67.96 | 66.51 | 66.64 | 175 | NASDAQ | ZM | Thu, Dec 26, 2019 | 66.50 | 68.19 | 66.30 | 67.45 | 174 | NASDAQ | ZM | Tue, Dec 24, 2019 | 66.30 | 66.89 | 65.74 | 66.46 | 173 | NASDAQ | ZM | Mon, Dec 23, 2019 | 67.02 | 67.50 | 65.93 | 66.15 | 172 | NASDAQ | ZM | Fri, Dec 20, 2019 | 68.20 | 68.48 | 66.41 | 66.93 | 171 | NASDAQ | ZM | Thu, Dec 19, 2019 | 67.75 | 68.46 | 67.10 | 68.18 | 170 | NASDAQ | ZM | Wed, Dec 18, 2019 | 66.22 | 68.14 | 66.04 | 67.60 | 169 | NASDAQ | ZM | Tue, Dec 17, 2019 | 66.62 | 66.62 | 65.40 | 66.17 | 168 | NASDAQ | ZM | Mon, Dec 16, 2019 | 63.59 | 66.39 | 63.56 | 66.35 | 167 | NASDAQ | ZM | Fri, Dec 13, 2019 | 62.50 | 63.75 | 62.02 | 63.54 | 166 | NASDAQ | ZM | Thu, Dec 12, 2019 | 63.49 | 64.23 | 62.12 | 62.49 | 165 | NASDAQ | ZM | Wed, Dec 11, 2019 | 64.24 | 64.45 | 62.05 | 63.52 | 164 | NASDAQ | ZM | Tue, Dec 10, 2019 | 65.49 | 65.83 | 63.39 | 64.57 | 163 | NASDAQ | ZM | Mon, Dec 9, 2019 | 62.39 | 67.27 | 62.33 | 65.94 | 162 | NASDAQ | ZM | Fri, Dec 6, 2019 | 64.26 | 65.08 | 62.11 | 62.74 | 161 | NASDAQ | ZM | Thu, Dec 5, 2019 | 70.03 | 70.75 | 69.22 | 69.67 | 160 | NASDAQ | ZM | Wed, Dec 4, 2019 | 70.50 | 70.90 | 69.15 | 69.96 | 159 | NASDAQ | ZM | Tue, Dec 3, 2019 | 66.72 | 70.53 | 66.05 | 70.02 | 158 | NASDAQ | ZM | Mon, Dec 2, 2019 | 74.06 | 74.50 | 68.46 | 68.93 | 157 | NASDAQ | ZM | Fri, Nov 29, 2019 | 74.10 | 74.94 | 73.86 | 74.50 | 156 | NASDAQ | ZM | Wed, Nov 27, 2019 | 75.81 | 75.84 | 73.36 | 74.08 | 155 | NASDAQ | ZM | Tue, Nov 26, 2019 | 75.00 | 75.77 | 74.76 | 75.16 | 154 | NASDAQ | ZM | Mon, Nov 25, 2019 | 73.80 | 75.06 | 72.86 | 74.55 | 153 | NASDAQ | ZM | Fri, Nov 22, 2019 | 72.00 | 74.00 | 71.15 | 73.16 | 152 | NASDAQ | ZM | Thu, Nov 21, 2019 | 71.50 | 71.95 | 69.58 | 69.92 | 151 | NASDAQ | ZM | Wed, Nov 20, 2019 | 69.25 | 71.71 | 68.55 | 70.99 | 150 | NASDAQ | ZM | Tue, Nov 19, 2019 | 70.19 | 70.33 | 68.19 | 69.64 | 149 | NASDAQ | ZM | Mon, Nov 18, 2019 | 70.47 | 71.14 | 68.78 | 70.08 | 148 | NASDAQ | ZM | Fri, Nov 15, 2019 | 68.13 | 71.10 | 67.91 | 70.01 | 147 | NASDAQ | ZM | Thu, Nov 14, 2019 | 67.77 | 68.15 | 66.71 | 67.74 | 146 | NASDAQ | ZM | Wed, Nov 13, 2019 | 68.00 | 68.51 | 66.87 | 68.01 | 145 | NASDAQ | ZM | Tue, Nov 12, 2019 | 68.50 | 70.05 | 67.56 | 68.00 | 144 | NASDAQ | ZM | Mon, Nov 11, 2019 | 69.51 | 70.19 | 67.76 | 68.39 | 143 | NASDAQ | ZM | Fri, Nov 8, 2019 | 66.54 | 70.00 | 66.52 | 69.85 | 142 | NASDAQ | ZM | Thu, Nov 7, 2019 | 67.03 | 68.68 | 66.21 | 66.81 | 141 | NASDAQ | ZM | Wed, Nov 6, 2019 | 66.95 | 67.13 | 65.36 | 66.83 | 140 | NASDAQ | ZM | Tue, Nov 5, 2019 | 70.71 | 70.85 | 66.68 | 66.89 | 139 | NASDAQ | ZM | Mon, Nov 4, 2019 | 70.81 | 70.85 | 69.01 | 70.12 | 138 | NASDAQ | ZM | Fri, Nov 1, 2019 | 69.86 | 70.55 | 68.02 | 70.39 | 137 | NASDAQ | ZM | Thu, Oct 31, 2019 | 69.52 | 70.08 | 66.60 | 69.89 | 136 | NASDAQ | ZM | Wed, Oct 30, 2019 | 65.97 | 70.09 | 65.66 | 70.00 | 135 | NASDAQ | ZM | Tue, Oct 29, 2019 | 65.77 | 67.11 | 64.80 | 65.49 | 134 | NASDAQ | ZM | Mon, Oct 28, 2019 | 63.96 | 67.47 | 62.26 | 66.56 | 133 | NASDAQ | ZM | Fri, Oct 25, 2019 | 64.33 | 64.99 | 62.79 | 63.45 | 132 | NASDAQ | ZM | Thu, Oct 24, 2019 | 63.00 | 65.94 | 62.76 | 64.52 | 131 | NASDAQ | ZM | Wed, Oct 23, 2019 | 61.33 | 63.74 | 60.97 | 62.06 | 130 | NASDAQ | ZM | Tue, Oct 22, 2019 | 64.20 | 64.60 | 61.02 | 62.00 | 129 | NASDAQ | ZM | Mon, Oct 21, 2019 | 65.29 | 66.50 | 64.16 | 65.77 | 128 | NASDAQ | ZM | Fri, Oct 18, 2019 | 66.26 | 66.93 | 64.53 | 66.08 | 127 | NASDAQ | ZM | Thu, Oct 17, 2019 | 67.09 | 68.00 | 66.76 | 67.03 | 126 | NASDAQ | ZM | Wed, Oct 16, 2019 | 69.70 | 69.95 | 66.51 | 67.69 | 125 | NASDAQ | ZM | Tue, Oct 15, 2019 | 68.76 | 71.27 | 68.38 | 71.11 | 124 | NASDAQ | ZM | Mon, Oct 14, 2019 | 70.46 | 71.24 | 69.55 | 70.80 | 123 | NASDAQ | ZM | Fri, Oct 11, 2019 | 71.37 | 72.89 | 70.90 | 71.35 | 122 | NASDAQ | ZM | Thu, Oct 10, 2019 | 72.86 | 73.78 | 71.01 | 71.01 | 121 | NASDAQ | ZM | Wed, Oct 9, 2019 | 74.22 | 75.06 | 72.75 | 72.86 | 120 | NASDAQ | ZM | Tue, Oct 8, 2019 | 76.01 | 76.35 | 72.58 | 73.59 | 119 | NASDAQ | ZM | Mon, Oct 7, 2019 | 76.99 | 77.43 | 75.00 | 76.99 | 118 | NASDAQ | ZM | Fri, Oct 4, 2019 | 77.00 | 77.78 | 75.28 | 76.53 | 117 | NASDAQ | ZM | Thu, Oct 3, 2019 | 73.90 | 78.49 | 73.39 | 76.83 | 116 | NASDAQ | ZM | Wed, Oct 2, 2019 | 74.50 | 75.78 | 73.66 | 73.85 | 115 | NASDAQ | ZM | Tue, Oct 1, 2019 | 76.43 | 77.49 | 75.21 | 75.81 | 114 | NASDAQ | ZM | Mon, Sep 30, 2019 | 76.13 | 77.00 | 74.29 | 76.20 | 113 | NASDAQ | ZM | Fri, Sep 27, 2019 | 79.69 | 79.83 | 75.09 | 76.04 | 112 | NASDAQ | ZM | Thu, Sep 26, 2019 | 79.25 | 80.62 | 78.62 | 79.75 | 111 | NASDAQ | ZM | Wed, Sep 25, 2019 | 79.12 | 79.99 | 76.08 | 79.60 | 110 | NASDAQ | ZM | Tue, Sep 24, 2019 | 82.43 | 82.93 | 79.46 | 80.02 | 109 | NASDAQ | ZM | Mon, Sep 23, 2019 | 82.29 | 83.60 | 81.80 | 82.62 | 108 | NASDAQ | ZM | Fri, Sep 20, 2019 | 85.00 | 85.35 | 81.50 | 82.63 | 107 | NASDAQ | ZM | Thu, Sep 19, 2019 | 85.20 | 85.35 | 83.25 | 84.62 | 106 | NASDAQ | ZM | Wed, Sep 18, 2019 | 84.40 | 86.00 | 83.50 | 84.55 | 105 | NASDAQ | ZM | Tue, Sep 17, 2019 | 81.49 | 84.82 | 79.53 | 84.64 | 104 | NASDAQ | ZM | Mon, Sep 16, 2019 | 78.50 | 80.99 | 78.26 | 80.67 | 103 | NASDAQ | ZM | Fri, Sep 13, 2019 | 81.57 | 82.48 | 78.27 | 78.85 | 102 | NASDAQ | ZM | Thu, Sep 12, 2019 | 81.45 | 82.65 | 79.90 | 81.53 | 101 | NASDAQ | ZM | Wed, Sep 11, 2019 | 80.00 | 81.86 | 78.50 | 80.71 | 100 | NASDAQ | ZM | Tue, Sep 10, 2019 | 77.00 | 81.22 | 76.81 | 80.35 | 99 | NASDAQ | ZM | Mon, Sep 9, 2019 | 85.75 | 85.94 | 77.20 | 78.65 | 98 | NASDAQ | ZM | Fri, Sep 6, 2019 | 92.00 | 96.50 | 84.86 | 85.41 | 97 | NASDAQ | ZM | Thu, Sep 5, 2019 | 94.24 | 94.38 | 88.51 | 92.69 | 96 | NASDAQ | ZM | Wed, Sep 4, 2019 | 93.95 | 96.00 | 93.18 | 93.53 | 95 | NASDAQ | ZM | Tue, Sep 3, 2019 | 91.50 | 94.24 | 90.75 | 92.46 | 94 | NASDAQ | ZM | Fri, Aug 30, 2019 | 91.82 | 92.42 | 89.02 | 91.67 | 93 | NASDAQ | ZM | Thu, Aug 29, 2019 | 91.50 | 92.68 | 90.70 | 90.87 | 92 | NASDAQ | ZM | Wed, Aug 28, 2019 | 91.16 | 91.38 | 88.71 | 90.16 | 91 | NASDAQ | ZM | Tue, Aug 27, 2019 | 92.60 | 93.69 | 90.44 | 91.73 | 90 | NASDAQ | ZM | Mon, Aug 26, 2019 | 92.33 | 93.50 | 91.45 | 91.76 | 89 | NASDAQ | ZM | Fri, Aug 23, 2019 | 93.14 | 94.13 | 90.41 | 91.63 | 88 | NASDAQ | ZM | Thu, Aug 22, 2019 | 93.48 | 95.50 | 91.57 | 93.87 | 87 | NASDAQ | ZM | Wed, Aug 21, 2019 | 92.86 | 94.18 | 92.35 | 93.01 | 86 | NASDAQ | ZM | Tue, Aug 20, 2019 | 93.00 | 93.57 | 91.14 | 91.41 | 85 | NASDAQ | ZM | Mon, Aug 19, 2019 | 94.18 | 96.20 | 92.89 | 93.17 | 84 | NASDAQ | ZM | Fri, Aug 16, 2019 | 92.12 | 95.00 | 92.08 | 92.53 | 83 | NASDAQ | ZM | Thu, Aug 15, 2019 | 92.77 | 93.44 | 89.69 | 90.64 | 82 | NASDAQ | ZM | Wed, Aug 14, 2019 | 93.20 | 94.52 | 89.89 | 92.65 | 81 | NASDAQ | ZM | Tue, Aug 13, 2019 | 92.06 | 96.22 | 92.06 | 95.45 | 80 | NASDAQ | ZM | Mon, Aug 12, 2019 | 93.05 | 94.18 | 91.11 | 92.16 | 79 | NASDAQ | ZM | Fri, Aug 9, 2019 | 94.79 | 95.49 | 93.31 | 94.20 | 78 | NASDAQ | ZM | Thu, Aug 8, 2019 | 93.57 | 95.84 | 93.02 | 95.77 | 77 | NASDAQ | ZM | Wed, Aug 7, 2019 | 89.02 | 93.16 | 88.02 | 92.45 | 76 | NASDAQ | ZM | Tue, Aug 6, 2019 | 91.50 | 92.29 | 88.10 | 90.43 | 75 | NASDAQ | ZM | Mon, Aug 5, 2019 | 90.70 | 91.19 | 87.29 | 89.69 | 74 | NASDAQ | ZM | Fri, Aug 2, 2019 | 94.92 | 96.00 | 92.57 | 93.66 | 73 | NASDAQ | ZM | Thu, Aug 1, 2019 | 95.75 | 98.66 | 93.80 | 95.10 | 72 | NASDAQ | ZM | Wed, Jul 31, 2019 | 96.43 | 97.50 | 93.50 | 95.51 | 71 | NASDAQ | ZM | Tue, Jul 30, 2019 | 95.19 | 99.35 | 94.03 | 95.49 | 70 | NASDAQ | ZM | Mon, Jul 29, 2019 | 102.60 | 103.00 | 92.10 | 96.47 | 69 | NASDAQ | ZM | Fri, Jul 26, 2019 | 97.95 | 104.49 | 97.83 | 102.20 | 68 | NASDAQ | ZM | Thu, Jul 25, 2019 | 95.84 | 99.60 | 95.75 | 97.11 | 67 | NASDAQ | ZM | Wed, Jul 24, 2019 | 97.12 | 97.88 | 94.69 | 95.94 | 66 | NASDAQ | ZM | Tue, Jul 23, 2019 | 97.50 | 98.15 | 93.52 | 97.39 | 65 | NASDAQ | ZM | Mon, Jul 22, 2019 | 94.19 | 97.47 | 93.51 | 96.67 | 64 | NASDAQ | ZM | Fri, Jul 19, 2019 | 97.15 | 97.79 | 92.88 | 93.38 | 63 | NASDAQ | ZM | Thu, Jul 18, 2019 | 99.24 | 99.50 | 95.02 | 95.19 | 62 | NASDAQ | ZM | Wed, Jul 17, 2019 | 97.62 | 101.99 | 97.54 | 99.73 | 61 | NASDAQ | ZM | Tue, Jul 16, 2019 | 100.14 | 100.50 | 96.50 | 97.10 | 60 | NASDAQ | ZM | Mon, Jul 15, 2019 | 94.00 | 100.65 | 93.78 | 99.80 | 59 | NASDAQ | ZM | Fri, Jul 12, 2019 | 93.01 | 94.93 | 91.37 | 93.30 | 58 | NASDAQ | ZM | Thu, Jul 11, 2019 | 92.90 | 93.20 | 90.45 | 91.40 | 57 | NASDAQ | ZM | Wed, Jul 10, 2019 | 91.76 | 93.45 | 91.55 | 92.72 | 56 | NASDAQ | ZM | Tue, Jul 9, 2019 | 90.27 | 91.27 | 89.10 | 90.93 | 55 | NASDAQ | ZM | Mon, Jul 8, 2019 | 91.44 | 92.79 | 89.89 | 90.76 | 54 | NASDAQ | ZM | Fri, Jul 5, 2019 | 90.14 | 91.97 | 88.00 | 91.88 | 53 | NASDAQ | ZM | Wed, Jul 3, 2019 | 85.45 | 90.60 | 84.51 | 90.45 | 52 | NASDAQ | ZM | Tue, Jul 2, 2019 | 86.27 | 86.85 | 84.00 | 85.13 | 51 | NASDAQ | ZM | Mon, Jul 1, 2019 | 85.13 | 87.79 | 83.10 | 86.86 | 50 | NASDAQ | ZM | Fri, Jun 28, 2019 | 91.76 | 92.20 | 87.25 | 88.79 | 49 | NASDAQ | ZM | Thu, Jun 27, 2019 | 89.70 | 92.33 | 87.80 | 90.27 | 48 | NASDAQ | ZM | Wed, Jun 26, 2019 | 87.92 | 89.08 | 84.61 | 86.33 | 47 | NASDAQ | ZM | Tue, Jun 25, 2019 | 89.43 | 91.50 | 84.63 | 85.03 | 46 | NASDAQ | ZM | Mon, Jun 24, 2019 | 100.85 | 101.50 | 88.88 | 89.41 | 45 | NASDAQ | ZM | Fri, Jun 21, 2019 | 101.42 | 101.53 | 97.82 | 100.47 | 44 | NASDAQ | ZM | Thu, Jun 20, 2019 | 105.01 | 107.34 | 101.62 | 102.30 | 43 | NASDAQ | ZM | Wed, Jun 19, 2019 | 100.49 | 104.44 | 98.63 | 102.39 | 42 | NASDAQ | ZM | Tue, Jun 18, 2019 | 100.39 | 102.00 | 97.51 | 99.64 | 41 | NASDAQ | ZM | Mon, Jun 17, 2019 | 101.00 | 102.45 | 97.00 | 98.11 | 40 | NASDAQ | ZM | Fri, Jun 14, 2019 | 100.47 | 104.57 | 99.25 | 100.29 | 39 | NASDAQ | ZM | Thu, Jun 13, 2019 | 105.10 | 105.17 | 98.55 | 100.95 | 38 | NASDAQ | ZM | Wed, Jun 12, 2019 | 94.60 | 104.19 | 94.00 | 102.77 | 37 | NASDAQ | ZM | Tue, Jun 11, 2019 | 101.00 | 101.20 | 91.57 | 94.87 | 36 | NASDAQ | ZM | Mon, Jun 10, 2019 | 98.51 | 105.99 | 96.00 | 102.00 | 35 | NASDAQ | ZM | Fri, Jun 7, 2019 | 93.66 | 98.89 | 92.50 | 94.05 | 34 | NASDAQ | ZM | Thu, Jun 6, 2019 | 77.40 | 79.75 | 77.03 | 79.43 | 33 | NASDAQ | ZM | Wed, Jun 5, 2019 | 80.14 | 80.60 | 76.24 | 78.04 | 32 | NASDAQ | ZM | Tue, Jun 4, 2019 | 78.20 | 78.88 | 76.62 | 78.74 | 31 | NASDAQ | ZM | Mon, Jun 3, 2019 | 80.00 | 81.94 | 75.65 | 75.90 | 30 | NASDAQ | ZM | Fri, May 31, 2019 | 78.77 | 83.17 | 77.78 | 79.73 | 29 | NASDAQ | ZM | Thu, May 30, 2019 | 76.68 | 80.97 | 76.60 | 80.42 | 28 | NASDAQ | ZM | Wed, May 29, 2019 | 77.00 | 77.93 | 73.58 | 75.77 | 27 | NASDAQ | ZM | Tue, May 28, 2019 | 76.80 | 79.39 | 76.80 | 77.77 | 26 | NASDAQ | ZM | Fri, May 24, 2019 | 80.48 | 81.25 | 74.20 | 76.25 | 25 | NASDAQ | ZM | Thu, May 23, 2019 | 81.25 | 81.50 | 77.26 | 78.76 | 24 | NASDAQ | ZM | Wed, May 22, 2019 | 84.63 | 85.70 | 82.00 | 82.43 | 23 | NASDAQ | ZM | Tue, May 21, 2019 | 86.63 | 89.70 | 84.50 | 85.44 | 22 | NASDAQ | ZM | Mon, May 20, 2019 | 90.10 | 91.46 | 83.27 | 84.67 | 21 | NASDAQ | ZM | Fri, May 17, 2019 | 82.25 | 90.28 | 81.88 | 89.98 | 20 | NASDAQ | ZM | Thu, May 16, 2019 | 80.12 | 87.55 | 79.25 | 83.40 | 19 | NASDAQ | ZM | Wed, May 15, 2019 | 73.40 | 80.00 | 72.21 | 79.76 | 18 | NASDAQ | ZM | Tue, May 14, 2019 | 74.12 | 76.89 | 73.11 | 73.14 | 17 | NASDAQ | ZM | Mon, May 13, 2019 | 77.39 | 77.39 | 70.60 | 72.54 | 16 | NASDAQ | ZM | Fri, May 10, 2019 | 75.79 | 79.74 | 74.77 | 79.63 | 15 | NASDAQ | ZM | Thu, May 9, 2019 | 76.85 | 76.99 | 74.00 | 75.21 | 14 | NASDAQ | ZM | Wed, May 8, 2019 | 74.61 | 78.50 | 74.03 | 77.68 | 13 | NASDAQ | ZM | Tue, May 7, 2019 | 77.85 | 78.05 | 73.25 | 73.33 | 12 | NASDAQ | ZM | Mon, May 6, 2019 | 75.01 | 80.79 | 74.50 | 78.24 | 11 | NASDAQ | ZM | Fri, May 3, 2019 | 75.00 | 80.25 | 75.00 | 79.18 | 10 | NASDAQ | ZM | Thu, May 2, 2019 | 72.75 | 75.89 | 69.69 | 75.50 | 9 | NASDAQ | ZM | Wed, May 1, 2019 | 72.72 | 76.95 | 70.82 | 72.76 | 8 | NASDAQ | ZM | Tue, Apr 30, 2019 | 68.40 | 72.52 | 66.67 | 72.47 | 7 | NASDAQ | ZM | Mon, Apr 29, 2019 | 66.53 | 68.50 | 64.75 | 68.17 | 6 | NASDAQ | ZM | Fri, Apr 26, 2019 | 66.12 | 66.99 | 63.60 | 66.22 | 5 | NASDAQ | ZM | Thu, Apr 25, 2019 | 64.74 | 66.85 | 62.60 | 65.00 | 4 | NASDAQ | ZM | Wed, Apr 24, 2019 | 71.40 | 71.50 | 63.16 | 63.20 | 3 | NASDAQ | ZM | Tue, Apr 23, 2019 | 66.87 | 74.17 | 65.55 | 69.00 | 2 | NASDAQ | ZM | Mon, Apr 22, 2019 | 61.00 | 68.90 | 59.94 | 65.70 | 1 | NASDAQ | ZM | Thu, Apr 18, 2019 | 65.00 | 66.00 | 60.32 | 62.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.