Zoom Communications, Inc. (BCBA:ZM)
Argentina · Delayed Price · Currency is ARS 2,297.00
-66.00 (-2.79%)
At close: Feb 27, 2026
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,350.00 | 2,365.00 | 2,286.00 | 2,297.00 | 2,297.00 | -2.79% | 10,528 |
| Feb 26, 2026 | 2,560.00 | 2,570.00 | 2,292.00 | 2,363.00 | 2,363.00 | -11.99% | 38,276 |
| Feb 25, 2026 | 2,732.50 | 2,732.50 | 2,615.00 | 2,685.00 | 2,685.00 | -1.20% | 3,923 |
| Feb 24, 2026 | 2,590.00 | 2,792.50 | 2,587.50 | 2,717.50 | 2,717.50 | 4.52% | 7,375 |
| Feb 23, 2026 | 2,760.00 | 2,760.00 | 2,525.00 | 2,600.00 | 2,600.00 | -5.88% | 5,734 |
| Feb 20, 2026 | 2,827.50 | 2,830.00 | 2,755.00 | 2,762.50 | 2,762.50 | -1.34% | 1,021 |
| Feb 19, 2026 | 2,770.00 | 2,847.50 | 2,762.50 | 2,800.00 | 2,800.00 | 0.72% | 2,387 |
| Feb 18, 2026 | 2,805.00 | 2,822.50 | 2,757.50 | 2,780.00 | 2,780.00 | -3.22% | 1,740 |
| Feb 13, 2026 | 2,830.00 | 2,907.50 | 2,822.50 | 2,872.50 | 2,872.50 | 1.50% | 1,649 |
| Feb 12, 2026 | 2,900.00 | 2,917.50 | 2,785.00 | 2,830.00 | 2,830.00 | -0.35% | 11,383 |
| Feb 11, 2026 | 3,007.50 | 3,012.50 | 2,757.50 | 2,840.00 | 2,840.00 | -4.30% | 5,362 |
| Feb 10, 2026 | 2,965.00 | 3,040.00 | 2,955.00 | 2,967.50 | 2,967.50 | - | 2,007 |
| Feb 9, 2026 | 2,882.50 | 2,995.00 | 2,867.50 | 2,967.50 | 2,967.50 | 3.31% | 7,544 |
| Feb 6, 2026 | 2,887.50 | 2,935.00 | 2,815.00 | 2,872.50 | 2,872.50 | -0.43% | 9,710 |
| Feb 5, 2026 | 2,947.50 | 3,002.50 | 2,840.00 | 2,885.00 | 2,885.00 | 0.61% | 2,408 |
| Feb 4, 2026 | 2,772.50 | 2,922.50 | 2,772.50 | 2,867.50 | 2,867.50 | 2.59% | 14,390 |
| Feb 3, 2026 | 2,920.00 | 2,967.50 | 2,782.50 | 2,795.00 | 2,795.00 | -4.85% | 4,910 |
| Feb 2, 2026 | 2,967.50 | 2,990.00 | 2,895.00 | 2,937.50 | 2,937.50 | -0.09% | 4,040 |
| Jan 30, 2026 | 2,900.00 | 3,022.50 | 2,897.50 | 2,940.00 | 2,940.00 | 0.68% | 2,837 |
| Jan 29, 2026 | 3,112.50 | 3,115.00 | 2,877.50 | 2,920.00 | 2,920.00 | -5.27% | 20,334 |
| Jan 28, 2026 | 3,080.00 | 3,115.00 | 3,007.50 | 3,082.50 | 3,082.50 | 1.23% | 29,763 |
| Jan 27, 2026 | 3,100.00 | 3,175.00 | 2,980.00 | 3,045.00 | 3,045.00 | - | 46,508 |
| Jan 26, 2026 | 2,730.00 | 3,097.50 | 2,730.00 | 3,045.00 | 3,045.00 | 11.23% | 25,912 |
| Jan 23, 2026 | 2,675.00 | 2,765.00 | 2,675.00 | 2,737.50 | 2,737.50 | 1.58% | 2,494 |
| Jan 22, 2026 | 2,602.50 | 2,732.50 | 2,602.50 | 2,695.00 | 2,695.00 | 4.05% | 2,939 |
| Jan 21, 2026 | 2,637.50 | 2,642.50 | 2,575.00 | 2,590.00 | 2,590.00 | -0.48% | 1,380 |
| Jan 20, 2026 | 2,600.00 | 2,632.50 | 2,547.50 | 2,602.50 | 2,602.50 | -0.19% | 4,055 |
| Jan 19, 2026 | 2,552.50 | 2,762.50 | 2,510.00 | 2,607.50 | 2,607.50 | -0.48% | 447 |
| Jan 16, 2026 | 2,647.50 | 2,647.50 | 2,580.00 | 2,620.00 | 2,620.00 | -0.10% | 3,929 |
| Jan 15, 2026 | 2,695.00 | 2,695.00 | 2,622.50 | 2,622.50 | 2,622.50 | -2.15% | 9,838 |
| Jan 14, 2026 | 2,682.50 | 2,747.50 | 2,662.50 | 2,680.00 | 2,680.00 | -0.09% | 13,517 |
| Jan 13, 2026 | 2,847.50 | 2,850.00 | 2,680.00 | 2,682.50 | 2,682.50 | -4.37% | 7,744 |
| Jan 12, 2026 | 2,805.00 | 2,875.00 | 2,772.50 | 2,805.00 | 2,805.00 | 1.63% | 5,357 |
| Jan 9, 2026 | 2,825.00 | 2,825.00 | 2,760.00 | 2,760.00 | 2,760.00 | -0.81% | 6,113 |
| Jan 8, 2026 | 2,837.50 | 2,837.50 | 2,752.50 | 2,782.50 | 2,782.50 | -1.24% | 885 |
| Jan 7, 2026 | 2,755.00 | 2,825.00 | 2,755.00 | 2,817.50 | 2,817.50 | 1.35% | 1,545 |
| Jan 6, 2026 | 2,827.50 | 2,840.00 | 2,765.00 | 2,780.00 | 2,780.00 | -1.16% | 1,434 |
| Jan 5, 2026 | 2,710.00 | 2,830.00 | 2,710.00 | 2,812.50 | 2,812.50 | 3.88% | 3,743 |
| Jan 2, 2026 | 2,785.00 | 2,840.00 | 2,680.00 | 2,707.50 | 2,707.50 | -2.08% | 4,625 |
| Dec 30, 2025 | 2,790.00 | 2,837.50 | 2,765.00 | 2,765.00 | 2,765.00 | -0.90% | 9,168 |
| Dec 29, 2025 | 2,875.00 | 2,885.00 | 2,790.00 | 2,790.00 | 2,790.00 | -3.46% | 3,714 |
| Dec 26, 2025 | 2,687.50 | 2,890.00 | 2,687.50 | 2,890.00 | 2,890.00 | 2.21% | 764 |
| Dec 24, 2025 | 2,852.50 | 2,852.50 | 2,807.50 | 2,827.50 | 2,827.50 | -0.53% | 47 |
| Dec 23, 2025 | 2,975.00 | 2,975.00 | 2,817.50 | 2,842.50 | 2,842.50 | -3.15% | 1,145 |
| Dec 22, 2025 | 2,940.00 | 2,982.50 | 2,932.50 | 2,935.00 | 2,935.00 | -0.09% | 2,016 |
| Dec 19, 2025 | 2,982.50 | 2,982.50 | 2,885.00 | 2,937.50 | 2,937.50 | 0.60% | 3,467 |
| Dec 18, 2025 | 2,970.00 | 2,970.00 | 2,862.50 | 2,920.00 | 2,920.00 | -0.68% | 2,186 |
| Dec 17, 2025 | 2,887.50 | 2,987.50 | 2,887.50 | 2,940.00 | 2,940.00 | 3.16% | 3,368 |
| Dec 16, 2025 | 2,850.00 | 2,882.50 | 2,765.00 | 2,850.00 | 2,850.00 | 1.60% | 1,196 |
| Dec 15, 2025 | 2,857.50 | 2,910.00 | 2,782.50 | 2,805.00 | 2,805.00 | -1.84% | 4,900 |