ZM: Zoom Video Communications Inc.

As of Tuesday, April 29th, 2025

$ 77.55

+1.39 +1.83%

Open: 75.92
High: 77.87
Low: 75.70
Volume: 1,836,879
Previous Close on Monday, April 28th, 2025

$ 76.16

+0.13 +0.17%

Open: 76.27
High: 76.64
Low: 75.66
Volume: 1,273,718

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 75.92 77.87 75.70 77.55 1,836,879 +1.39 +1.83
2025-04-28 76.27 76.64 75.66 76.16 1,273,718 +0.13 +0.17
2025-04-25 75.48 76.32 74.92 76.03 1,296,887 +0.54 +0.72
2025-04-24 73.17 75.69 72.92 75.49 1,910,693 +2.66 +3.65
2025-04-23 73.23 74.76 72.26 72.83 1,514,116 +1.10 +1.53
2025-04-22 71.74 72.04 70.96 71.74 1,498,207 +1.25 +1.77
2025-04-21 70.93 71.62 69.66 70.49 1,349,430 -1.00 -1.40
2025-04-17 71.63 72.20 71.07 71.49 1,432,718 +0.29 +0.41
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 77.87
On 2025-04-29		 72.26
On 2025-04-23		 5.82 8.11 74.76
On 2025-04-23		 74.76
On 2025-04-23		 0.00 75.61
10D 77.87
On 2025-04-29		 69.66
On 2025-04-21		 5.57 7.74 73.13
On 2025-04-15		 69.66
On 2025-04-21		 -4.74 73.54
20D 77.87
On 2025-04-29		 64.41
On 2025-04-07		 3.78 5.12 75.50
On 2025-04-02		 64.41
On 2025-04-07		 -14.69 72.25
WTD 77.87
On 2025-04-29		 75.66
On 2025-04-28		 1.52 2.00 76.64
On 2025-04-28		 76.64
On 2025-04-28		 0.00 76.86
MTD 77.87
On 2025-04-29		 64.41
On 2025-04-07		 3.78 5.12 75.50
On 2025-04-02		 64.41
On 2025-04-07		 -14.69 72.25
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

60.78 +0.18 +0.30 1,766,632
ZM

Zoom Video Communications Inc.

77.55 +1.39 +1.83 1,836,879