Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Nasdaq Real Time Price • USD
Zoom Communications Inc. (ZM)
78.64
+0.59
+(0.76%)
At close: 4:00:01 PM EDT
78.64
0.00
(0.00%)
After hours: 4:15:07 PM EDT
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 78.43 | 78.78 | 77.62 | 78.64 | 78.64 | 2,211,278 |
| May 6, 2025 | 77.88 | 78.81 | 77.43 | 78.05 | 78.05 | 1,352,300 |
| May 5, 2025 | 77.90 | 79.27 | 77.79 | 78.23 | 78.23 | 1,749,300 |
| May 2, 2025 | 77.87 | 78.67 | 77.70 | 78.23 | 78.23 | 1,562,900 |
| May 1, 2025 | 77.88 | 78.29 | 77.19 | 77.25 | 77.25 | 1,959,500 |
| Apr 30, 2025 | 76.83 | 77.66 | 76.11 | 77.54 | 77.54 | 1,895,800 |
| Apr 29, 2025 | 75.92 | 77.87 | 75.70 | 77.55 | 77.55 | 1,837,100 |
| Apr 28, 2025 | 76.27 | 76.64 | 75.66 | 76.16 | 76.16 | 1,911,600 |
| Apr 25, 2025 | 75.48 | 76.32 | 74.92 | 76.03 | 76.03 | 1,300,200 |
| Apr 24, 2025 | 73.17 | 75.69 | 72.92 | 75.49 | 75.49 | 1,911,300 |
| Apr 23, 2025 | 73.23 | 74.76 | 72.26 | 72.83 | 72.83 | 1,514,200 |
| Apr 22, 2025 | 71.74 | 72.04 | 70.96 | 71.74 | 71.74 | 1,499,000 |
| Apr 21, 2025 | 70.93 | 71.62 | 69.66 | 70.49 | 70.49 | 1,350,600 |
| Apr 17, 2025 | 71.63 | 72.19 | 71.07 | 71.49 | 71.49 | 1,434,600 |
| Apr 16, 2025 | 71.69 | 72.82 | 70.57 | 71.20 | 71.20 | 1,460,100 |
| Apr 15, 2025 | 71.96 | 73.13 | 71.79 | 72.40 | 72.40 | 1,916,900 |
| Apr 14, 2025 | 72.37 | 73.24 | 71.35 | 71.98 | 71.98 | 1,660,500 |
| Apr 11, 2025 | 70.00 | 71.50 | 68.83 | 71.34 | 71.34 | 1,929,300 |
| Apr 10, 2025 | 69.18 | 70.29 | 67.31 | 69.61 | 69.61 | 2,969,400 |
| Apr 9, 2025 | 66.25 | 72.34 | 65.62 | 71.83 | 71.83 | 4,170,300 |
| Apr 8, 2025 | 69.54 | 70.56 | 65.81 | 66.70 | 66.70 | 2,760,900 |
| Apr 7, 2025 | 64.78 | 70.08 | 64.41 | 68.05 | 68.05 | 4,439,700 |
| Apr 4, 2025 | 69.67 | 70.46 | 67.03 | 67.75 | 67.75 | 4,687,900 |
| Apr 3, 2025 | 72.01 | 73.38 | 70.67 | 73.25 | 73.25 | 2,531,000 |
| Apr 2, 2025 | 73.35 | 75.50 | 73.22 | 75.04 | 75.04 | 1,418,700 |
| Apr 1, 2025 | 73.31 | 74.21 | 72.19 | 74.02 | 74.02 | 1,508,000 |
| Mar 31, 2025 | 73.66 | 73.84 | 71.90 | 73.77 | 73.77 | 2,205,700 |
| Mar 28, 2025 | 76.27 | 76.56 | 74.27 | 74.84 | 74.84 | 1,515,900 |
| Mar 27, 2025 | 77.93 | 78.00 | 76.57 | 76.78 | 76.78 | 1,722,700 |
| Mar 26, 2025 | 78.45 | 78.45 | 77.13 | 77.78 | 77.78 | 1,314,400 |
| Mar 25, 2025 | 78.37 | 79.45 | 77.88 | 78.13 | 78.13 | 1,586,600 |
| Mar 24, 2025 | 76.91 | 78.30 | 76.82 | 78.20 | 78.20 | 1,970,000 |
| Mar 21, 2025 | 75.55 | 76.36 | 75.20 | 75.97 | 75.97 | 6,268,800 |
| Mar 20, 2025 | 75.61 | 76.91 | 75.60 | 76.03 | 76.03 | 1,470,900 |
| Mar 19, 2025 | 75.98 | 77.25 | 75.74 | 76.26 | 76.26 | 1,690,000 |
| Mar 18, 2025 | 74.08 | 75.75 | 74.04 | 75.45 | 75.45 | 1,728,700 |
| Mar 17, 2025 | 74.50 | 75.87 | 74.23 | 75.16 | 75.16 | 1,773,800 |
| Mar 14, 2025 | 72.81 | 74.91 | 72.79 | 74.20 | 74.20 | 2,192,100 |
| Mar 13, 2025 | 73.54 | 73.71 | 71.66 | 72.23 | 72.23 | 2,033,500 |
| Mar 12, 2025 | 74.28 | 74.67 | 72.79 | 73.95 | 73.95 | 1,941,900 |
| Mar 11, 2025 | 73.50 | 74.87 | 72.74 | 73.15 | 73.15 | 2,773,000 |
| Mar 10, 2025 | 75.71 | 75.85 | 73.04 | 73.47 | 73.47 | 3,222,100 |
| Mar 7, 2025 | 75.00 | 76.56 | 74.13 | 75.98 | 75.98 | 3,303,900 |
| Mar 6, 2025 | 75.31 | 77.35 | 74.64 | 75.48 | 75.48 | 3,075,700 |
| Mar 5, 2025 | 74.72 | 75.70 | 73.97 | 75.60 | 75.60 | 2,614,900 |
| Mar 4, 2025 | 73.96 | 75.84 | 72.89 | 74.93 | 74.93 | 3,720,500 |
| Mar 3, 2025 | 74.58 | 75.86 | 73.92 | 74.31 | 74.31 | 3,286,500 |
| Feb 28, 2025 | 72.88 | 73.73 | 72.28 | 73.70 | 73.70 | 3,080,400 |
| Feb 27, 2025 | 74.25 | 74.80 | 72.63 | 72.88 | 72.88 | 2,738,400 |
| Feb 26, 2025 | 74.20 | 75.42 | 73.51 | 74.15 | 74.15 | 3,810,100 |
| Feb 25, 2025 | 77.67 | 77.67 | 72.51 | 74.22 | 74.22 | 11,067,500 |
| Feb 24, 2025 | 82.13 | 83.35 | 79.92 | 81.10 | 81.10 | 6,493,900 |
| Feb 21, 2025 | 84.83 | 85.85 | 82.26 | 82.50 | 82.50 | 4,125,300 |
| Feb 20, 2025 | 84.55 | 85.04 | 82.75 | 83.45 | 83.45 | 2,788,200 |
| Feb 19, 2025 | 84.50 | 85.20 | 83.07 | 85.17 | 85.17 | 2,428,100 |
| Feb 18, 2025 | 85.30 | 85.40 | 83.41 | 85.20 | 85.20 | 2,320,400 |
| Feb 14, 2025 | 85.16 | 85.30 | 83.32 | 85.10 | 85.10 | 1,436,300 |
| Feb 13, 2025 | 83.29 | 85.46 | 83.27 | 85.16 | 85.16 | 1,733,400 |
| Feb 12, 2025 | 82.50 | 83.41 | 81.46 | 83.05 | 83.05 | 2,364,300 |
| Feb 11, 2025 | 86.33 | 86.93 | 83.29 | 83.82 | 83.82 | 2,636,500 |
| Feb 10, 2025 | 86.91 | 88.62 | 86.43 | 87.10 | 87.10 | 2,347,800 |
| Feb 7, 2025 | 87.26 | 88.16 | 85.71 | 86.12 | 86.12 | 1,826,900 |
| Feb 6, 2025 | 86.50 | 86.83 | 85.79 | 86.69 | 86.69 | 1,549,400 |
| Feb 5, 2025 | 86.47 | 87.58 | 85.49 | 85.99 | 85.99 | 1,377,400 |
| Feb 4, 2025 | 86.68 | 87.18 | 85.78 | 86.18 | 86.18 | 1,450,800 |
| Feb 3, 2025 | 85.50 | 86.40 | 84.25 | 86.12 | 86.12 | 1,465,500 |
| Jan 31, 2025 | 88.06 | 88.77 | 86.58 | 86.94 | 86.94 | 2,861,500 |
| Jan 30, 2025 | 86.96 | 87.95 | 86.15 | 87.29 | 87.29 | 1,699,500 |
| Jan 29, 2025 | 88.40 | 88.40 | 86.37 | 87.20 | 87.20 | 2,200,600 |
| Jan 28, 2025 | 82.45 | 88.90 | 82.36 | 88.64 | 88.64 | 4,971,800 |
| Jan 27, 2025 | 79.02 | 82.28 | 78.78 | 82.00 | 82.00 | 2,259,100 |
| Jan 24, 2025 | 80.75 | 82.31 | 79.99 | 80.17 | 80.17 | 2,100,000 |
| Jan 23, 2025 | 79.27 | 80.03 | 76.38 | 80.01 | 80.01 | 3,526,400 |
| Jan 22, 2025 | 79.04 | 79.36 | 78.07 | 79.28 | 79.28 | 2,287,900 |
| Jan 21, 2025 | 78.79 | 79.21 | 77.60 | 78.54 | 78.54 | 2,470,800 |
| Jan 17, 2025 | 80.04 | 80.21 | 78.01 | 78.07 | 78.07 | 2,923,900 |
| Jan 16, 2025 | 80.30 | 80.46 | 79.27 | 79.44 | 79.44 | 1,803,100 |
| Jan 15, 2025 | 80.12 | 80.82 | 79.36 | 80.26 | 80.26 | 2,045,700 |
| Jan 14, 2025 | 79.68 | 80.24 | 78.53 | 79.20 | 79.20 | 1,537,500 |
| Jan 13, 2025 | 78.53 | 79.72 | 78.53 | 78.82 | 78.82 | 1,885,000 |
| Jan 10, 2025 | 78.57 | 79.82 | 78.02 | 79.46 | 79.46 | 2,750,300 |
| Jan 8, 2025 | 80.12 | 80.66 | 78.86 | 79.90 | 79.90 | 2,850,700 |
| Jan 7, 2025 | 83.80 | 84.03 | 80.12 | 80.45 | 80.45 | 2,150,000 |
| Jan 6, 2025 | 83.17 | 84.19 | 82.00 | 82.34 | 82.34 | 2,425,600 |
| Jan 3, 2025 | 81.43 | 82.78 | 81.40 | 82.70 | 82.70 | 1,639,700 |
| Jan 2, 2025 | 82.51 | 82.79 | 80.88 | 81.58 | 81.58 | 1,774,100 |
| Dec 31, 2024 | 83.00 | 83.00 | 81.27 | 81.61 | 81.61 | 1,952,400 |
| Dec 30, 2024 | 82.78 | 83.22 | 81.60 | 82.73 | 82.73 | 1,476,500 |
| Dec 27, 2024 | 85.20 | 85.50 | 82.72 | 83.82 | 83.82 | 2,140,300 |
| Dec 26, 2024 | 85.16 | 86.14 | 84.85 | 85.44 | 85.44 | 1,980,600 |
| Dec 24, 2024 | 85.00 | 86.00 | 84.82 | 85.67 | 85.67 | 902,900 |
| Dec 23, 2024 | 85.25 | 85.74 | 84.41 | 85.27 | 85.27 | 2,377,000 |
| Dec 20, 2024 | 83.20 | 86.10 | 82.86 | 85.60 | 85.60 | 5,090,800 |
| Dec 19, 2024 | 84.63 | 85.33 | 83.65 | 84.05 | 84.05 | 3,662,500 |
| Dec 18, 2024 | 84.90 | 85.78 | 81.62 | 82.05 | 82.05 | 2,796,700 |
| Dec 17, 2024 | 83.16 | 84.70 | 82.55 | 84.60 | 84.60 | 2,517,500 |
| Dec 16, 2024 | 84.06 | 84.64 | 83.22 | 83.80 | 83.80 | 2,646,600 |
| Dec 13, 2024 | 86.81 | 87.30 | 83.38 | 83.79 | 83.79 | 2,627,100 |
| Dec 12, 2024 | 85.68 | 87.28 | 85.43 | 87.05 | 87.05 | 2,103,600 |
| Dec 11, 2024 | 84.15 | 86.80 | 83.93 | 86.59 | 86.59 | 3,501,100 |
| Dec 10, 2024 | 84.76 | 85.50 | 83.46 | 83.83 | 83.83 | 3,744,000 |
| Dec 9, 2024 | 85.88 | 87.72 | 85.50 | 85.58 | 85.58 | 3,518,600 |
| Dec 6, 2024 | 83.76 | 86.75 | 83.76 | 86.22 | 86.22 | 3,359,200 |
| Dec 5, 2024 | 83.99 | 85.12 | 83.31 | 83.36 | 83.36 | 2,173,400 |
| Dec 4, 2024 | 82.90 | 84.14 | 82.28 | 83.65 | 83.65 | 3,143,700 |
| Dec 3, 2024 | 82.64 | 82.99 | 81.76 | 82.63 | 82.63 | 2,303,200 |
| Dec 2, 2024 | 82.50 | 84.88 | 82.17 | 83.11 | 83.11 | 2,943,900 |
| Nov 29, 2024 | 84.80 | 85.65 | 82.34 | 82.69 | 82.69 | 3,233,900 |
| Nov 27, 2024 | 84.09 | 85.80 | 83.78 | 85.36 | 85.36 | 5,212,300 |
| Nov 26, 2024 | 84.02 | 85.00 | 81.22 | 83.41 | 83.41 | 12,886,600 |
| Nov 25, 2024 | 88.30 | 92.80 | 88.21 | 89.03 | 89.03 | 17,383,600 |
| Nov 22, 2024 | 81.40 | 86.00 | 81.40 | 85.88 | 85.88 | 5,636,100 |
| Nov 21, 2024 | 78.96 | 81.65 | 78.90 | 81.20 | 81.20 | 3,962,000 |
| Nov 20, 2024 | 77.88 | 79.24 | 77.88 | 78.86 | 78.86 | 2,318,000 |
| Nov 19, 2024 | 78.82 | 79.03 | 77.50 | 77.75 | 77.75 | 4,138,400 |
| Nov 18, 2024 | 81.21 | 81.21 | 78.88 | 78.93 | 78.93 | 4,177,200 |
| Nov 15, 2024 | 81.52 | 81.98 | 80.92 | 81.14 | 81.14 | 2,234,600 |
| Nov 14, 2024 | 84.87 | 84.89 | 82.40 | 82.63 | 82.63 | 2,906,200 |
| Nov 13, 2024 | 86.51 | 87.14 | 84.65 | 85.04 | 85.04 | 2,729,000 |
| Nov 12, 2024 | 84.73 | 87.10 | 84.07 | 86.32 | 86.32 | 3,943,000 |
| Nov 11, 2024 | 81.87 | 86.23 | 81.83 | 85.58 | 85.58 | 5,447,400 |
| Nov 8, 2024 | 80.52 | 81.57 | 80.21 | 81.46 | 81.46 | 2,839,800 |
| Nov 7, 2024 | 79.69 | 80.47 | 78.54 | 80.19 | 80.19 | 2,288,300 |
| Nov 6, 2024 | 78.20 | 80.35 | 78.16 | 79.69 | 79.69 | 3,880,300 |
| Nov 5, 2024 | 75.79 | 77.85 | 75.72 | 77.75 | 77.75 | 2,568,400 |
| Nov 4, 2024 | 75.53 | 75.97 | 74.52 | 75.54 | 75.54 | 1,551,100 |
| Nov 1, 2024 | 74.69 | 76.03 | 74.58 | 75.60 | 75.60 | 1,973,300 |
| Oct 31, 2024 | 74.67 | 75.51 | 74.63 | 74.74 | 74.74 | 1,723,100 |
| Oct 30, 2024 | 75.39 | 75.83 | 74.73 | 74.78 | 74.78 | 2,008,600 |
| Oct 29, 2024 | 73.85 | 75.96 | 73.65 | 75.50 | 75.50 | 3,571,200 |
| Oct 28, 2024 | 72.93 | 74.16 | 72.68 | 73.85 | 73.85 | 2,129,800 |
| Oct 25, 2024 | 72.78 | 73.75 | 72.61 | 72.63 | 72.63 | 2,073,300 |
| Oct 24, 2024 | 72.74 | 73.99 | 72.36 | 72.66 | 72.66 | 2,926,700 |
| Oct 23, 2024 | 72.01 | 73.18 | 71.76 | 72.54 | 72.54 | 2,654,300 |
| Oct 22, 2024 | 72.00 | 73.12 | 71.71 | 72.22 | 72.22 | 2,710,100 |
| Oct 21, 2024 | 70.27 | 72.36 | 70.20 | 72.17 | 72.17 | 2,805,100 |
| Oct 18, 2024 | 70.39 | 70.74 | 70.15 | 70.52 | 70.52 | 1,444,800 |
| Oct 17, 2024 | 69.42 | 70.32 | 68.72 | 70.20 | 70.20 | 1,939,800 |
| Oct 16, 2024 | 68.22 | 69.09 | 68.05 | 68.93 | 68.93 | 1,954,100 |
| Oct 15, 2024 | 67.74 | 68.73 | 67.66 | 68.42 | 68.42 | 2,735,300 |
| Oct 14, 2024 | 70.98 | 71.07 | 67.64 | 67.89 | 67.89 | 3,658,200 |
| Oct 11, 2024 | 70.71 | 71.45 | 70.50 | 70.68 | 70.68 | 2,967,300 |
| Oct 10, 2024 | 69.51 | 71.37 | 69.36 | 70.85 | 70.85 | 4,969,600 |
| Oct 9, 2024 | 68.12 | 70.34 | 68.12 | 69.97 | 69.97 | 4,297,200 |
| Oct 8, 2024 | 68.30 | 68.62 | 66.98 | 68.32 | 68.32 | 2,497,000 |
| Oct 7, 2024 | 69.09 | 69.30 | 67.82 | 68.16 | 68.16 | 2,110,700 |
| Oct 4, 2024 | 68.00 | 68.69 | 67.58 | 68.66 | 68.66 | 1,875,300 |
| Oct 3, 2024 | 67.27 | 67.58 | 66.87 | 67.21 | 67.21 | 1,633,300 |
| Oct 2, 2024 | 68.33 | 68.49 | 67.50 | 67.61 | 67.61 | 1,786,600 |
| Oct 1, 2024 | 69.61 | 69.92 | 68.21 | 68.64 | 68.64 | 1,930,600 |
| Sep 30, 2024 | 69.48 | 70.33 | 69.30 | 69.74 | 69.74 | 2,024,600 |
| Sep 27, 2024 | 69.01 | 69.59 | 68.72 | 69.55 | 69.55 | 1,417,500 |
| Sep 26, 2024 | 68.43 | 69.35 | 68.13 | 68.90 | 68.90 | 2,018,900 |
| Sep 25, 2024 | 68.96 | 69.36 | 67.79 | 67.95 | 67.95 | 2,479,900 |
| Sep 24, 2024 | 69.41 | 70.17 | 68.65 | 69.43 | 69.43 | 2,294,700 |
| Sep 23, 2024 | 67.66 | 68.96 | 67.51 | 68.79 | 68.79 | 2,526,600 |
| Sep 20, 2024 | 66.89 | 67.58 | 66.76 | 67.53 | 67.53 | 4,368,500 |
| Sep 19, 2024 | 67.06 | 67.65 | 66.72 | 66.91 | 66.91 | 1,908,000 |
| Sep 18, 2024 | 67.78 | 67.90 | 65.91 | 66.04 | 66.04 | 2,571,700 |
| Sep 17, 2024 | 68.12 | 68.55 | 67.70 | 68.11 | 68.11 | 2,305,000 |
| Sep 16, 2024 | 67.47 | 68.57 | 67.39 | 67.62 | 67.62 | 4,054,700 |
| Sep 13, 2024 | 66.51 | 67.99 | 66.44 | 67.59 | 67.59 | 2,061,800 |
| Sep 12, 2024 | 67.47 | 67.50 | 65.98 | 66.55 | 66.55 | 2,184,400 |
| Sep 11, 2024 | 66.61 | 67.58 | 66.26 | 67.30 | 67.30 | 3,516,700 |
| Sep 10, 2024 | 66.87 | 66.88 | 65.87 | 66.70 | 66.70 | 3,476,000 |
| Sep 9, 2024 | 66.96 | 67.56 | 66.44 | 66.59 | 66.59 | 2,780,700 |
| Sep 6, 2024 | 67.93 | 68.56 | 66.60 | 67.18 | 67.18 | 2,797,500 |
| Sep 5, 2024 | 68.09 | 68.81 | 67.07 | 67.23 | 67.23 | 2,638,000 |
| Sep 4, 2024 | 68.54 | 69.23 | 68.00 | 68.19 | 68.19 | 2,896,500 |
| Sep 3, 2024 | 69.08 | 70.41 | 68.61 | 68.83 | 68.83 | 3,316,400 |
| Aug 30, 2024 | 69.97 | 70.28 | 68.80 | 69.08 | 69.08 | 5,144,500 |
| Aug 29, 2024 | 70.81 | 71.15 | 69.90 | 69.94 | 69.94 | 2,759,900 |
| Aug 28, 2024 | 71.75 | 72.34 | 70.04 | 70.69 | 70.69 | 4,479,000 |
| Aug 27, 2024 | 71.50 | 72.33 | 70.92 | 71.90 | 71.90 | 4,605,700 |
| Aug 26, 2024 | 70.09 | 72.36 | 70.00 | 71.32 | 71.32 | 6,547,300 |
| Aug 23, 2024 | 68.15 | 70.86 | 68.02 | 70.14 | 70.14 | 10,683,900 |
| Aug 22, 2024 | 61.81 | 68.28 | 60.71 | 68.04 | 68.04 | 22,168,500 |
| Aug 21, 2024 | 59.62 | 60.26 | 59.35 | 60.23 | 60.23 | 7,107,300 |
| Aug 20, 2024 | 59.61 | 59.97 | 58.78 | 59.13 | 59.13 | 2,224,200 |
| Aug 19, 2024 | 58.50 | 59.87 | 58.49 | 59.82 | 59.82 | 2,679,700 |
| Aug 16, 2024 | 57.52 | 58.26 | 57.23 | 58.07 | 58.07 | 1,735,000 |
| Aug 15, 2024 | 57.73 | 58.14 | 57.51 | 57.85 | 57.85 | 3,151,800 |
| Aug 14, 2024 | 56.41 | 57.06 | 56.12 | 57.00 | 57.00 | 1,615,900 |
| Aug 13, 2024 | 55.49 | 56.67 | 55.28 | 56.65 | 56.65 | 2,494,900 |
| Aug 12, 2024 | 56.35 | 56.50 | 55.06 | 55.32 | 55.32 | 2,357,200 |
| Aug 9, 2024 | 56.17 | 56.53 | 55.55 | 56.38 | 56.38 | 1,742,400 |
| Aug 8, 2024 | 56.36 | 56.57 | 56.00 | 56.21 | 56.21 | 2,311,500 |
| Aug 7, 2024 | 56.49 | 57.43 | 55.62 | 55.72 | 55.72 | 2,838,300 |
| Aug 6, 2024 | 55.88 | 56.68 | 55.61 | 55.83 | 55.83 | 3,303,500 |
| Aug 5, 2024 | 56.63 | 56.87 | 55.60 | 55.63 | 55.63 | 3,765,300 |
| Aug 2, 2024 | 58.09 | 58.87 | 57.32 | 58.49 | 58.49 | 2,365,100 |
| Aug 1, 2024 | 60.44 | 60.79 | 58.84 | 58.97 | 58.97 | 2,449,900 |
| Jul 31, 2024 | 61.45 | 62.22 | 60.29 | 60.40 | 60.40 | 3,187,500 |
| Jul 30, 2024 | 60.21 | 61.26 | 59.92 | 61.05 | 61.05 | 1,805,300 |
| Jul 29, 2024 | 60.41 | 60.62 | 59.96 | 60.32 | 60.32 | 1,636,500 |
| Jul 26, 2024 | 59.92 | 60.65 | 59.59 | 60.09 | 60.09 | 1,906,300 |
| Jul 25, 2024 | 58.29 | 60.48 | 57.98 | 59.61 | 59.61 | 3,238,900 |
| Jul 24, 2024 | 59.23 | 59.65 | 58.00 | 58.16 | 58.16 | 2,495,100 |
| Jul 23, 2024 | 58.47 | 59.92 | 58.47 | 59.42 | 59.42 | 2,466,300 |
| Jul 22, 2024 | 59.13 | 59.25 | 58.13 | 58.64 | 58.64 | 1,985,500 |
| Jul 19, 2024 | 58.83 | 59.09 | 58.27 | 58.87 | 58.87 | 1,857,400 |
| Jul 18, 2024 | 59.00 | 59.74 | 58.79 | 59.15 | 59.15 | 2,342,500 |
| Jul 17, 2024 | 58.89 | 59.38 | 58.63 | 59.10 | 59.10 | 2,352,300 |
| Jul 16, 2024 | 58.25 | 59.19 | 58.12 | 59.16 | 59.16 | 2,449,600 |
| Jul 15, 2024 | 57.64 | 59.03 | 57.47 | 58.33 | 58.33 | 3,053,100 |
| Jul 12, 2024 | 56.61 | 57.73 | 56.48 | 57.58 | 57.58 | 3,438,000 |
| Jul 11, 2024 | 56.06 | 57.39 | 56.06 | 56.60 | 56.60 | 3,515,300 |
| Jul 10, 2024 | 56.70 | 57.05 | 55.78 | 56.00 | 56.00 | 4,015,100 |
| Jul 9, 2024 | 57.15 | 57.68 | 56.74 | 56.88 | 56.88 | 3,946,200 |
| Jul 8, 2024 | 58.19 | 58.32 | 57.23 | 57.40 | 57.40 | 2,882,500 |
| Jul 5, 2024 | 58.69 | 58.91 | 58.22 | 58.26 | 58.26 | 1,958,100 |
| Jul 3, 2024 | 58.27 | 58.78 | 58.17 | 58.63 | 58.63 | 1,415,900 |
| Jul 2, 2024 | 59.37 | 59.86 | 58.29 | 58.34 | 58.34 | 1,922,400 |
| Jul 1, 2024 | 59.10 | 59.41 | 58.83 | 59.21 | 59.21 | 1,937,900 |
| Jun 28, 2024 | 58.67 | 59.68 | 58.55 | 59.19 | 59.19 | 3,749,400 |
| Jun 27, 2024 | 57.41 | 58.51 | 56.95 | 58.47 | 58.47 | 4,181,500 |
| Jun 26, 2024 | 57.79 | 57.95 | 57.28 | 57.54 | 57.54 | 2,541,000 |
| Jun 25, 2024 | 57.71 | 58.30 | 57.37 | 57.79 | 57.79 | 2,455,400 |
| Jun 24, 2024 | 58.61 | 58.90 | 57.44 | 57.81 | 57.81 | 3,511,100 |
| Jun 21, 2024 | 58.00 | 59.20 | 57.76 | 58.88 | 58.88 | 9,509,900 |
| Jun 20, 2024 | 56.12 | 58.37 | 55.63 | 58.31 | 58.31 | 4,351,000 |
| Jun 18, 2024 | 57.13 | 57.31 | 56.09 | 56.21 | 56.21 | 3,217,800 |
| Jun 17, 2024 | 57.40 | 57.57 | 56.40 | 56.95 | 56.95 | 4,355,900 |
| Jun 14, 2024 | 57.93 | 58.16 | 57.33 | 57.74 | 57.74 | 3,014,700 |
| Jun 13, 2024 | 60.26 | 60.50 | 57.93 | 57.94 | 57.94 | 4,662,600 |
| Jun 12, 2024 | 63.49 | 63.50 | 60.35 | 60.52 | 60.52 | 3,725,000 |
| Jun 11, 2024 | 62.99 | 63.23 | 61.71 | 62.85 | 62.85 | 1,963,900 |
| Jun 10, 2024 | 62.43 | 63.32 | 62.42 | 62.96 | 62.96 | 3,631,500 |
| Jun 7, 2024 | 62.78 | 63.44 | 62.58 | 62.84 | 62.84 | 2,514,300 |
| Jun 6, 2024 | 62.00 | 63.78 | 61.90 | 63.11 | 63.11 | 3,201,400 |
| Jun 5, 2024 | 61.78 | 62.45 | 61.63 | 62.09 | 62.09 | 2,566,400 |
| Jun 4, 2024 | 61.60 | 62.10 | 61.32 | 61.53 | 61.53 | 2,063,800 |
| Jun 3, 2024 | 61.80 | 62.49 | 61.47 | 61.73 | 61.73 | 2,873,300 |
| May 31, 2024 | 60.65 | 61.42 | 60.20 | 61.34 | 61.34 | 4,489,100 |
| May 30, 2024 | 61.35 | 61.58 | 60.10 | 60.53 | 60.53 | 3,402,300 |
| May 29, 2024 | 61.42 | 61.89 | 61.21 | 61.36 | 61.36 | 2,351,100 |
| May 28, 2024 | 62.96 | 63.09 | 61.70 | 62.06 | 62.06 | 2,994,000 |
| May 24, 2024 | 62.17 | 63.45 | 62.17 | 63.01 | 63.01 | 7,322,100 |
| May 23, 2024 | 64.64 | 64.68 | 62.19 | 62.42 | 62.42 | 3,007,500 |
| May 22, 2024 | 64.00 | 65.20 | 63.55 | 64.38 | 64.38 | 2,986,200 |
| May 21, 2024 | 62.81 | 65.40 | 62.61 | 63.86 | 63.86 | 8,015,200 |
| May 20, 2024 | 64.12 | 64.50 | 63.57 | 64.09 | 64.09 | 6,125,600 |
| May 17, 2024 | 63.61 | 64.18 | 63.52 | 64.16 | 64.16 | 3,152,100 |
| May 16, 2024 | 63.55 | 64.14 | 63.09 | 63.96 | 63.96 | 2,612,000 |
| May 15, 2024 | 64.15 | 64.19 | 62.77 | 63.81 | 63.81 | 2,387,200 |
| May 14, 2024 | 63.75 | 64.17 | 63.09 | 63.53 | 63.53 | 2,788,100 |
| May 13, 2024 | 62.29 | 63.46 | 62.18 | 63.11 | 63.11 | 2,894,100 |
| May 10, 2024 | 61.28 | 62.08 | 61.20 | 61.97 | 61.97 | 2,242,500 |
| May 9, 2024 | 61.13 | 62.12 | 61.03 | 61.13 | 61.13 | 2,525,300 |
| May 8, 2024 | 61.65 | 63.04 | 61.02 | 61.23 | 61.23 | 2,697,200 |
Related Tickers
DOCU DocuSign, Inc.
82.24
+0.72%
U Unity Software Inc.
20.66
-3.10%
SNOW Snowflake Inc.
170.56
+1.25%
SHOP Shopify Inc.
94.50
+0.71%
TEAM Atlassian Corporation
205.71
-1.05%
CRM Salesforce, Inc.
278.23
+1.78%
DDOG Datadog, Inc.
106.02
-0.04%
LYFT Lyft, Inc.
12.59
-2.33%
TTD The Trade Desk, Inc.
56.46
+1.49%
ADBE Adobe Inc.
384.97
+0.52%