ZM: Zoom Video Communications Inc.

As of Friday, May 1st, 2026

$ 103.44

+6.29 +6.47%

Open: 99.00
High: 104.14
Low: 98.81
Volume: 5,785,997
Previous Close on Thursday, April 30th, 2026

$ 97.15

+1.39 +1.45%

Open: 95.50
High: 97.80
Low: 93.49
Volume: 7,731,260

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 99.00 104.14 98.81 103.44 5,785,997 +6.29 +6.47
2026-04-30 95.50 97.80 93.49 97.15 7,731,260 +1.39 +1.45
2026-04-29 91.69 96.51 91.02 95.76 6,672,330 +4.62 +5.07
2026-04-28 91.27 92.38 90.27 91.14 3,036,322 +0.31 +0.34
2026-04-27 91.08 92.00 89.71 90.83 3,875,400 -1.20 -1.30
2026-04-24 90.51 93.21 89.55 92.03 4,198,442 +2.02 +2.24
2026-04-23 90.24 90.60 87.19 90.01 3,810,255 -1.91 -2.08
2026-04-22 92.70 93.51 89.50 91.92 3,473,245 +0.96 +1.06
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 104.14
On 2026-05-01		 89.71
On 2026-04-27		 11.41 12.40 92.00
On 2026-04-27		 92.00
On 2026-04-27		 0.00 95.66
10D 104.14
On 2026-05-01		 87.19
On 2026-04-23		 15.42 17.52 94.51
On 2026-04-21		 87.19
On 2026-04-23		 -7.74 93.38
20D 104.14
On 2026-05-01		 77.02
On 2026-04-10		 21.08 25.59 86.34
On 2026-04-08		 77.02
On 2026-04-10		 -10.80 88.80
WTD 104.14
On 2026-05-01		 89.71
On 2026-04-27		 11.41 12.40 92.00
On 2026-04-27		 92.00
On 2026-04-27		 0.00 95.66
MTD 104.14
On 2026-05-01		 98.81
On 2026-05-01		 6.29 6.47 -- -- -- 103.44
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

103.44 +6.29 +6.47 5,785,997