Stockscreener 앱 받기
77.75
2.93%
2.21
시간 외 거래:
77.65
-0.10
-0.13%
Zoom Video Communications Inc 주식 (ZM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $77.85 | $75.72 | $2.13 | 2,542,158.0 | +2.93% |
| 2024-11-04 | $75.97 | $74.52 | $1.45 | 1,546,096.0 | -0.08% |
| 2024-11-01 | $76.03 | $74.58 | $1.45 | 1,928,058.0 | +1.15% |
| 2024-10-31 | $75.51 | $74.63 | $0.88 | 1,701,224.0 | -0.05% |
| 2024-10-30 | $75.83 | $74.73 | $1.10 | 1,969,687.0 | -0.95% |
| 2024-10-29 | $75.96 | $73.65 | $2.31 | 3,565,526.0 | +2.23% |
| 2024-10-28 | $74.16 | $72.68 | $1.48 | 2,096,325.0 | +1.68% |
| 2024-10-25 | $73.75 | $72.61 | $1.14 | 2,023,001.0 | -0.04% |
| 2024-10-24 | $73.99 | $72.36 | $1.63 | 2,892,113.0 | +0.17% |
| 2024-10-23 | $73.18 | $71.76 | $1.42 | 2,651,021.0 | +0.44% |
| 2024-10-22 | $73.12 | $71.71 | $1.41 | 2,707,068.0 | +0.07% |
| 2024-10-21 | $72.36 | $70.20 | $2.16 | 2,798,023.0 | +2.34% |
| 2024-10-18 | $70.74 | $70.15 | $0.59 | 1,433,135.0 | +0.46% |
| 2024-10-17 | $70.33 | $68.72 | $1.60 | 1,911,793.0 | +1.84% |
| 2024-10-16 | $69.09 | $68.05 | $1.04 | 1,950,025.0 | +0.75% |
| 2024-10-15 | $68.73 | $67.66 | $1.07 | 2,579,506.0 | +0.78% |
| 2024-10-14 | $71.07 | $67.64 | $3.42 | 3,645,412.0 | -3.95% |
| 2024-10-11 | $71.45 | $70.50 | $0.95 | 2,921,537.0 | -0.24% |
| 2024-10-10 | $71.37 | $69.36 | $2.01 | 4,950,999.0 | +1.26% |
| 2024-10-09 | $70.34 | $68.12 | $2.22 | 4,279,076.0 | +2.42% |
| 2024-10-08 | $68.62 | $66.98 | $1.64 | 2,445,322.0 | +0.23% |
Zoom Video Communications Inc 주식 (ZM) 연도별 가격 이력
이 심층 분석에서는 Zoom Video Communications Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zoom Video Communications Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zoom Video Communications Inc 주식 (ZM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $77.85 | $74.52 | $3.33 | 8,558,470.0 | +4.03% |
| 2024-10 | $75.96 | $66.87 | $9.09 | 57,683,338.0 | +7.17% |
| 2024-09 | $70.41 | $65.87 | $4.54 | 52,003,615.0 | +0.96% |
| 2024-08 | $72.36 | $55.06 | $17.30 | 97,077,439.0 | +14.37% |
| 2024-07 | $62.22 | $55.78 | $6.44 | 54,802,236.0 | +2.04% |
| 2024-06 | $63.78 | $55.63 | $8.15 | 66,046,944.0 | -3.51% |
| 2024-05 | $65.40 | $60.10 | $5.30 | 78,808,488.0 | +0.39% |
| 2024-04 | $67.04 | $58.88 | $8.16 | 61,800,934.0 | -6.53% |
| 2024-03 | $71.20 | $65.33 | $5.87 | 57,852,371.0 | -7.58% |
| 2024-02 | $71.30 | $60.14 | $11.16 | 96,322,662.0 | +9.47% |
| 2024-01 | $71.50 | $64.58 | $6.92 | 54,543,069.0 | -10.15% |
Zoom Video Communications Inc 주식 (ZM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.77 | $65.60 | $9.17 | 97,795,937.0 | +6.02% |
| 2023-11 | $69.09 | $59.35 | $9.74 | 85,389,534.0 | +13.09% |
| 2023-10 | $71.38 | $58.87 | $12.51 | 59,565,497.0 | -14.24% |
| 2023-09 | $75.91 | $66.41 | $9.50 | 68,329,572.0 | -1.53% |
| 2023-08 | $73.04 | $63.59 | $9.46 | 81,406,571.0 | -3.16% |
| 2023-07 | $75.10 | $64.33 | $10.77 | 65,530,731.0 | +8.06% |
| 2023-06 | $71.49 | $65.00 | $6.48 | 79,132,755.0 | +1.12% |
| 2023-05 | $71.99 | $60.48 | $11.51 | 102,096,762.0 | +9.28% |
| 2023-04 | $74.41 | $60.45 | $13.96 | 76,756,411.0 | -16.81% |
| 2023-03 | $75.80 | $64.46 | $11.34 | 81,454,404.0 | -1.01% |
| 2023-02 | $85.13 | $72.19 | $12.94 | 97,480,567.0 | -0.55% |
| 2023-01 | $78.44 | $64.93 | $13.51 | 62,550,029.0 | +10.72% |
Zoom Video Communications Inc 주식 (ZM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.69 | $63.55 | $18.14 | 66,798,134.0 | -10.19% |
| 2022-11 | $89.67 | $69.54 | $20.13 | 98,148,733.0 | -9.60% |
| 2022-10 | $85.46 | $70.44 | $15.02 | 72,380,009.0 | +13.38% |
| 2022-09 | $84.78 | $72.96 | $11.82 | 85,063,070.0 | -8.47% |
| 2022-08 | $119.8 | $79.34 | $40.48 | 129,029,018.0 | -22.58% |
| 2022-07 | $124.0 | $96.11 | $27.94 | 77,619,701.0 | -3.82% |
| 2022-06 | $123.7 | $102.1 | $21.61 | 106,188,963.0 | +0.48% |
| 2022-05 | $112.9 | $79.03 | $33.84 | 146,323,548.0 | +7.91% |
| 2022-04 | $126.4 | $95.72 | $30.72 | 77,073,502.0 | -15.06% |
| 2022-03 | $136.0 | $94.51 | $41.49 | 133,010,301.0 | -11.59% |
| 2022-02 | $156.1 | $114.3 | $41.79 | 80,555,562.0 | -14.05% |
| 2022-01 | $184.9 | $134.7 | $50.21 | 83,961,351.0 | -16.11% |
0.05%
자본화:
|
볼륨(24시간):