Zoom Communications Inc. (BMV:ZM)
Mexico · Delayed Price · Currency is MXN 1,590.00
+10.00 (0.63%)
At close: Sep 18, 2025
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.63% | 284 |
| Sep 17, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2.07% | 8 |
| Sep 12, 2025 | 1,546.90 | 1,548.00 | 1,546.90 | 1,548.00 | 1,548.00 | -0.77% | 55 |
| Sep 11, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.26% | 7 |
| Sep 10, 2025 | 1,560.00 | 1,560.00 | 1,556.00 | 1,556.00 | 1,556.00 | -2.02% | 295 |
| Sep 9, 2025 | 1,588.81 | 1,588.81 | 1,588.00 | 1,588.00 | 1,588.00 | - | 621 |
| Sep 8, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 2.45% | 16 |
| Sep 4, 2025 | 1,550.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1,550.00 | - | 248 |
| Sep 3, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 3.06% | 13 |
| Sep 2, 2025 | 1,517.00 | 1,546.99 | 1,503.00 | 1,504.01 | 1,504.01 | -0.86% | 1,473 |
| Sep 1, 2025 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.20% | 132 |
| Aug 29, 2025 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.13% | 75 |
| Aug 27, 2025 | 1,512.00 | 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 | 1,498.74 | -1.40% | 8,600 |
| Aug 25, 2025 | 1,535.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.58% | 28 |
| Aug 22, 2025 | 1,460.00 | 1,538.00 | 1,460.00 | 1,528.80 | 1,528.80 | 11.51% | 4,123 |
| Aug 21, 2025 | 1,368.50 | 1,371.00 | 1,368.50 | 1,371.00 | 1,371.00 | 1.56% | 105 |
| Aug 20, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 10 |
| Aug 19, 2025 | 1,361.29 | 1,361.29 | 1,355.00 | 1,360.00 | 1,360.00 | -1.23% | 1,216 |
| Aug 18, 2025 | 1,379.59 | 1,379.59 | 1,376.00 | 1,377.00 | 1,377.00 | 4.00% | 2,358 |
| Aug 13, 2025 | 1,324.00 | 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 | 1,293.00 | -7.64% | 72 |
| Jul 31, 2025 | 1,400.00 | 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 | 1,399.00 | 0.43% | 84 |
| Jul 25, 2025 | 1,380.00 | 1,393.00 | 1,380.00 | 1,393.00 | 1,393.00 | -0.50% | 40 |
| Jul 23, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 1.08% | 34 |
| Jul 22, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 2.21% | 22 |
| Jul 21, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | -2.64% | 16 |
| Jul 18, 2025 | 1,391.71 | 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 | 1,440.00 | 1.98% | 30 |
| Jul 16, 2025 | 1,412.00 | 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 | 1,399.50 | 2.53% | 29 |
| Jul 11, 2025 | 1,378.00 | 1,378.00 | 1,365.00 | 1,365.00 | 1,365.00 | -2.64% | 86 |
| Jul 10, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.96% | 9 |
| Jul 7, 2025 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.00 | 1,430.00 | -2.84% | 18 |
| Jun 27, 2025 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | 1,471.76 | 1.08% | 17,052 |
| Jun 26, 2025 | 1,456.00 | 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 | 1,451.16 | 0.43% | 758 |
| Jun 24, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.34% | 15 |
| Jun 20, 2025 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -4.53% | 20 |
| Jun 10, 2025 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.06% | 5 |
| Jun 5, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1.56% | 6 |
| Jun 4, 2025 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | - | 10 |
| Jun 3, 2025 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1.61% | 6,739 |
| May 27, 2025 | 1,450.00 | 1,516.59 | 1,450.00 | 1,516.59 | 1,516.59 | -4.87% | 968 |
| May 22, 2025 | 1,594.18 | 1,594.18 | 1,594.18 | 1,594.18 | 1,594.18 | -0.04% | 634 |
| May 21, 2025 | 1,606.00 | 1,606.00 | 1,594.87 | 1,594.87 | 1,594.87 | -0.63% | 1,403 |
| May 19, 2025 | 1,540.00 | 1,605.00 | 1,540.00 | 1,605.00 | 1,605.00 | -1.83% | 41 |
| May 16, 2025 | 1,620.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,635.00 | 1.05% | 27 |
| May 15, 2025 | 1,600.00 | 1,618.00 | 1,600.00 | 1,618.00 | 1,618.00 | -0.25% | 45 |