Zoom Video Communications Inc NASDAQ:ZM Historical Prices

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

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

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!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024