ZM: Zoom Video Communications Inc.

As of Friday, August 29th, 2025

$ 81.42

+0.59 +0.73%

Open: 81.08
High: 82.02
Low: 81.01
Volume: 3,179,811
Previous Close on Thursday, August 28th, 2025

$ 80.83

-0.13 -0.16%

Open: 81.14
High: 81.61
Low: 80.23
Volume: 2,962,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.08 82.02 81.01 81.42 3,179,704 +0.59 +0.73
2025-08-28 81.14 81.61 80.23 80.83 2,962,159 -0.13 -0.16
2025-08-27 78.77 81.17 78.75 80.96 3,517,031 +2.15 +2.73
2025-08-26 81.31 81.40 78.66 78.81 4,805,150 -2.54 -3.12
2025-08-25 82.87 83.98 81.04 81.35 6,276,773 -1.12 -1.36
2025-08-22 75.79 83.01 75.72 82.47 15,921,476 +9.30 +12.71
2025-08-21 71.48 73.50 71.16 73.17 6,721,880 +1.01 +1.40
2025-08-20 72.20 72.36 71.38 72.16 4,551,934 -0.03 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -1.05 -1.27 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -6.33 80.67
10D 83.98
On 2025-08-25		 71.16
On 2025-08-21		 8.28 11.32 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -6.33 77.70
20D 83.98
On 2025-08-25		 69.15
On 2025-08-12		 10.45 14.72 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -6.33 74.71
WTD 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -1.05 -1.27 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -6.33 80.67
MTD 83.98
On 2025-08-25		 69.15
On 2025-08-12		 7.37 9.95 83.98
On 2025-08-25		 78.66
On 2025-08-26		 -6.33 74.53
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VV

Vanguard Large Cap ETF

298.12 -1.61 -0.54 360,032
WAL

Western Alliance Bancorporation

89.55 +0.56 +0.63 1,009,127
NUS

Nu Skin Enterprises Inc.

12.17 +0.23 +1.93 483,339
ASYS

Amtech Systems Inc.

6.33 -0.06 -0.94 146,193
ZM

Zoom Video Communications Inc.

81.42 +0.59 +0.73 3,179,811