Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	68.03	68.03	68.03	68.03	68.03	-2.65%	-
Nov 20, 2025	69.88	69.88	69.88	69.88	69.88	-0.24%	-
Nov 19, 2025	70.05	70.05	70.05	70.05	70.05	-0.07%	-
Nov 18, 2025	70.10	70.10	70.10	70.10	70.10	-2.38%	-
Nov 17, 2025	71.81	71.81	71.81	71.81	71.81	-1.51%	-
Nov 14, 2025	72.91	72.91	72.91	72.91	72.91	0.47%	-
Nov 13, 2025	72.57	72.57	72.57	72.57	72.57	-0.64%	-
Nov 12, 2025	73.04	73.04	73.04	73.04	73.04	0.51%	-
Nov 11, 2025	72.67	72.67	72.67	72.67	72.67	1.71%	-
Nov 10, 2025	71.56	71.56	71.56	71.45	71.45	1.77%	50
Nov 7, 2025	70.21	70.21	70.21	70.21	70.21	-1.34%	-
Nov 6, 2025	71.16	71.16	71.16	71.16	71.16	-2.43%	-
Nov 5, 2025	72.93	72.93	72.93	72.93	72.93	-0.76%	-
Nov 4, 2025	73.49	73.49	73.49	73.49	73.49	-1.55%	-
Nov 3, 2025	74.84	75.87	72.96	74.65	74.65	0.35%	227
Oct 31, 2025	73.68	73.68	73.68	74.39	74.39	0.99%	10
Oct 30, 2025	73.66	73.66	73.66	73.66	73.66	2.53%	-
Oct 29, 2025	72.13	72.13	72.13	71.84	71.84	-2.25%	15
Oct 28, 2025	72.95	72.95	72.95	73.49	73.49	-0.05%	34
Oct 27, 2025	73.75	73.75	73.75	73.53	73.53	1.43%	49
Oct 24, 2025	72.48	72.68	72.48	72.49	72.49	2.11%	36
Oct 23, 2025	70.99	70.99	70.99	70.99	70.99	-1.05%	-
Oct 22, 2025	71.91	71.91	71.58	71.74	71.74	0.14%	55
Oct 21, 2025	71.64	71.64	71.64	71.64	71.64	2.20%	-
Oct 20, 2025	70.10	70.10	70.10	70.10	70.10	3.26%	-
Oct 17, 2025	67.89	67.89	67.89	67.89	67.89	-0.35%	-
Oct 16, 2025	68.13	68.13	68.13	68.13	68.13	-0.37%	-
Oct 15, 2025	67.83	67.83	67.83	68.38	68.38	0.34%	20
Oct 14, 2025	68.15	68.15	68.15	68.15	68.15	-1.66%	-
Oct 13, 2025	70.40	70.40	70.40	69.30	69.30	-0.35%	4
Oct 10, 2025	71.54	71.54	71.54	69.54	69.54	-0.91%	30
Oct 9, 2025	70.18	70.18	70.18	70.18	70.18	2.45%	-
Oct 8, 2025	68.50	68.50	68.50	68.50	68.50	0.99%	-
Oct 7, 2025	69.80	69.80	68.20	67.83	67.83	-1.40%	41
Oct 6, 2025	69.77	69.77	69.77	68.79	68.79	-1.02%	22
Oct 3, 2025	69.67	69.67	69.67	69.50	69.50	-0.06%	7
Oct 2, 2025	66.72	72.12	66.72	69.54	69.54	-0.16%	179
Oct 1, 2025	69.65	69.65	69.65	69.65	69.65	-1.53%	-
Sep 30, 2025	71.15	71.15	70.55	70.73	70.73	-1.31%	85
Sep 29, 2025	71.67	71.67	71.67	71.67	71.67	-0.71%	-
Sep 26, 2025	72.18	72.18	72.18	72.18	72.18	1.42%	-
Sep 25, 2025	71.17	71.17	71.17	71.17	71.17	0.59%	-
Sep 24, 2025	70.75	70.75	70.75	70.75	70.75	0.53%	-
Sep 23, 2025	70.25	70.82	70.01	70.38	70.38	-1.94%	85
Sep 22, 2025	71.77	71.77	71.77	71.77	71.77	-0.21%	-
Sep 19, 2025	73.50	73.50	73.50	71.92	71.92	-2.31%	10
Sep 18, 2025	73.62	73.62	73.62	73.62	73.62	1.71%	-
Sep 17, 2025	72.38	72.38	72.38	72.38	72.38	0.82%	-
Sep 16, 2025	71.79	71.79	71.79	71.79	71.79	0.52%	-
Sep 15, 2025	71.42	71.42	71.42	71.42	71.42	-0.90%	-