ZM: Zoom Video Communications Inc.

As of Thursday, May 8th, 2025

$ 80.25

+1.61 +2.05%

Open: 79.07
High: 80.84
Low: 78.85
Volume: 2,234,911
Previous Close on Wednesday, May 7th, 2025

$ 78.64

+0.59 +0.76%

Open: 78.43
High: 78.79
Low: 77.62
Volume: 2,637,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 79.07 80.84 78.85 80.25 2,233,710 +1.61 +2.05
2025-05-07 78.43 78.79 77.62 78.64 2,637,062 +0.59 +0.76
2025-05-06 77.88 78.81 77.43 78.05 1,351,826 -0.18 -0.23
2025-05-05 77.90 79.27 77.79 78.23 1,748,502 0.00 0.00
2025-05-02 77.87 78.67 77.70 78.23 1,562,867 +0.98 +1.27
2025-05-01 77.88 78.29 77.19 77.25 1,958,970 -0.29 -0.37
2025-04-30 76.83 77.66 76.12 77.54 1,893,719 -0.01 -0.01
2025-04-29 75.92 77.87 75.70 77.55 1,836,879 +1.39 +1.83
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 80.84
On 2025-05-08		 77.43
On 2025-05-06		 3.00 3.88 79.27
On 2025-05-05		 77.43
On 2025-05-06		 -2.32 78.68
10D 80.84
On 2025-05-08		 74.92
On 2025-04-25		 4.76 6.31 79.27
On 2025-05-05		 77.43
On 2025-05-06		 -2.32 77.79
20D 80.84
On 2025-05-08		 67.31
On 2025-04-10		 8.42 11.72 73.24
On 2025-04-14		 69.66
On 2025-04-21		 -4.89 74.82
WTD 80.84
On 2025-05-08		 77.43
On 2025-05-06		 2.02 2.58 79.27
On 2025-05-05		 77.43
On 2025-05-06		 -2.32 78.79
MTD 80.84
On 2025-05-08		 77.19
On 2025-05-01		 2.71 3.49 79.27
On 2025-05-05		 77.43
On 2025-05-06		 -2.32 78.44
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

80.25 +1.61 +2.05 2,234,911