Zoom Communications Inc. (BMV:ZM)
Mexico · Delayed Price · Currency is MXN 1,514.00
+2.00 (0.13%)
At close: Aug 29, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | - | 0.13% | 75 |
| Aug 28, 2025 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | - | - |
| Aug 27, 2025 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | 0.88% | 20 |
| Aug 26, 2025 | 1,498.74 | 1,498.74 | 1,498.74 | 1,498.74 | - | -1.40% | 8,600 |
| Aug 25, 2025 | 1,535.00 | 1,535.00 | 1,520.00 | 1,520.00 | - | -0.58% | 28 |
| Aug 22, 2025 | 1,460.00 | 1,538.00 | 1,460.00 | 1,528.80 | - | 11.51% | 4,122 |
| Aug 21, 2025 | 1,368.50 | 1,371.00 | 1,368.50 | 1,371.00 | - | 1.56% | 105 |
| Aug 20, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | -0.74% | 8 |
| Aug 19, 2025 | 1,361.29 | 1,361.29 | 1,355.00 | 1,360.00 | - | -1.23% | 1,216 |
| Aug 18, 2025 | 1,379.59 | 1,379.59 | 1,376.00 | 1,377.00 | - | 4.00% | 2,354 |
| Aug 15, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | - | - |
| Aug 14, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | - | - |
| Aug 13, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | - | 2.40% | 23 |
| Aug 12, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | - | -7.64% | 70 |
| Aug 11, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Aug 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Aug 6, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Aug 5, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Aug 4, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Aug 1, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jul 31, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 0.07% | 21 |
| Jul 30, 2025 | 1,388.00 | 1,401.00 | 1,371.00 | 1,399.00 | - | 0.43% | 84 |
| Jul 29, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 28, 2025 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | - | - | - |
| Jul 25, 2025 | 1,380.00 | 1,393.00 | 1,380.00 | 1,393.00 | - | -0.50% | 40 |
| Jul 24, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | - | - |
| Jul 23, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | - | 1.08% | 31 |
| Jul 22, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | - | 2.21% | 21 |
| Jul 21, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | - | -2.64% | 15 |
| Jul 18, 2025 | 1,391.71 | 1,391.71 | 1,391.71 | 1,391.71 | - | -3.35% | 72 |
| Jul 17, 2025 | 1,414.00 | 1,440.00 | 1,414.00 | 1,440.00 | - | 1.98% | 30 |
| Jul 16, 2025 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | - | 0.89% | 44 |
| Jul 15, 2025 | 1,399.50 | 1,399.50 | 1,399.50 | 1,399.50 | - | 2.53% | 20 |
| Jul 14, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | - | - | - |
| Jul 11, 2025 | 1,378.00 | 1,378.00 | 1,365.00 | 1,365.00 | - | -2.64% | 75 |
| Jul 10, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | - | -1.96% | 7 |
| Jul 9, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - | - |
| Jul 8, 2025 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - | - | - |
| Jul 7, 2025 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | - | -2.84% | 17 |
| Jul 4, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | - | - | - |
| Jul 3, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | - | - | - |
| Jul 2, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | - | - | - |
| Jul 1, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | - | - | - |
| Jun 30, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | - | - | - |
| Jun 27, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | - | 1.08% | 17,050 |
| Jun 26, 2025 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | - | 0.33% | 189 |
| Jun 25, 2025 | 1,449.12 | 1,451.16 | 1,449.12 | 1,451.16 | - | 0.43% | 758 |
| Jun 24, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | - | -3.34% | 15 |
| Jun 23, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | - | - |