Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	80.66	81.06	80.00	80.66	80.66	2.53%	187
Feb 9, 2026	77.91	77.91	77.91	78.67	78.67	2.74%	3
Feb 6, 2026	75.20	77.04	75.20	76.57	76.57	-0.36%	440
Feb 5, 2026	76.85	76.85	76.85	76.85	76.85	-0.86%	-
Feb 4, 2026	77.06	77.06	77.06	77.52	77.52	1.55%	1
Feb 3, 2026	81.53	81.53	81.53	76.34	76.34	-4.20%	26
Feb 2, 2026	79.69	79.69	79.69	79.69	79.69	3.40%	-
Jan 30, 2026	78.27	78.27	78.27	77.07	77.07	1.46%	25
Jan 29, 2026	79.41	79.41	75.59	75.96	75.96	-6.00%	153
Jan 28, 2026	78.77	78.77	78.77	80.81	80.81	1.89%	1
Jan 27, 2026	80.17	80.17	79.63	79.31	79.31	1.48%	17
Jan 26, 2026	74.50	78.11	74.50	78.15	78.15	7.79%	65
Jan 23, 2026	72.10	72.10	72.10	72.50	72.50	1.20%	80
Jan 22, 2026	71.64	71.64	71.64	71.64	71.64	3.75%	-
Jan 21, 2026	69.05	69.05	69.05	69.05	69.05	0.28%	-
Jan 20, 2026	68.86	68.86	68.86	68.86	68.86	0.42%	-
Jan 19, 2026	68.57	68.57	68.57	68.57	68.57	-2.74%	-
Jan 16, 2026	71.46	71.46	70.03	70.50	70.50	-0.51%	224
Jan 15, 2026	70.86	70.86	70.86	70.86	70.86	-1.61%	-
Jan 14, 2026	71.72	71.72	71.72	72.02	72.02	0.32%	10
Jan 13, 2026	72.83	72.83	72.83	71.79	71.79	-2.84%	26
Jan 12, 2026	73.48	74.15	72.72	73.89	73.89	0.65%	35
Jan 9, 2026	73.41	73.41	73.41	73.41	73.41	0.80%	-
Jan 8, 2026	74.13	74.13	74.13	72.83	72.83	-0.23%	3
Jan 7, 2026	73.00	73.00	73.00	73.00	73.00	-1.23%	-
Jan 6, 2026	74.20	74.20	73.16	73.91	73.91	0.64%	25
Jan 5, 2026	73.44	73.44	73.44	73.44	73.44	3.38%	-
Jan 2, 2026	71.04	71.04	71.04	71.04	71.04	-3.23%	-
Dec 30, 2025	73.41	73.41	73.41	73.41	73.41	-0.61%	-
Dec 29, 2025	75.05	75.05	75.05	73.86	73.86	-0.54%	53
Dec 23, 2025	75.57	75.57	75.57	74.26	74.26	-3.45%	30
Dec 22, 2025	76.80	76.80	76.80	76.91	76.91	0.65%	15
Dec 19, 2025	76.23	76.57	76.23	76.41	76.41	-0.14%	239
Dec 18, 2025	76.67	76.67	76.67	76.52	76.52	0.01%	15
Dec 17, 2025	75.29	76.25	75.29	76.51	76.51	3.36%	23
Dec 16, 2025	74.02	74.02	74.02	74.02	74.02	-0.39%	-
Dec 15, 2025	76.87	76.87	74.18	74.31	74.31	-2.15%	194
Dec 12, 2025	77.25	77.25	77.25	75.94	75.94	-0.05%	70
Dec 11, 2025	75.22	75.22	75.10	75.98	75.98	0.05%	106
Dec 10, 2025	75.43	75.43	75.43	75.94	75.94	0.81%	133
Dec 9, 2025	75.33	75.33	75.33	75.33	75.33	-0.19%	-
Dec 8, 2025	74.44	74.44	74.44	75.47	75.47	-0.19%	18
Dec 5, 2025	74.94	74.94	74.94	75.61	75.61	2.48%	18
Dec 4, 2025	73.78	73.78	73.78	73.78	73.78	0.39%	-
Dec 3, 2025	73.49	73.49	73.49	73.49	73.49	-1.05%	-
Dec 2, 2025	74.27	74.27	74.27	74.27	74.27	1.34%	-
Dec 1, 2025	73.29	73.29	73.29	73.29	73.29	-0.48%	-
Nov 28, 2025	72.71	72.71	72.71	73.64	73.64	0.15%	50
Nov 27, 2025	73.53	73.53	73.53	73.53	73.53	0.08%	-
Nov 26, 2025	74.98	75.26	73.35	73.47	73.47	-3.96%	82