Zoom Communications, Inc. (BMV:ZM)
Mexico · Delayed Price · Currency is MXN 1,230.12
-29.88 (-2.37%)
At close: Mar 2, 2026
Zoom Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | 1,230.12 | -2.37% | 601 |
| Feb 27, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 8 |
| Feb 26, 2026 | 1,280.00 | 1,280.00 | 1,260.01 | 1,260.01 | 1,260.01 | -14.34% | 173 |
| Feb 25, 2026 | 1,470.50 | 1,471.00 | 1,470.50 | 1,471.00 | 1,471.00 | -5.71% | 5,051 |
| Feb 18, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2.30% | 21 |
| Feb 17, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.16% | 1,090 |
| Feb 12, 2026 | 1,600.00 | 1,600.00 | 1,524.00 | 1,527.50 | 1,527.50 | -6.27% | 1,900 |
| Feb 10, 2026 | 1,629.60 | 1,629.60 | 1,629.60 | 1,629.60 | 1,629.60 | -0.15% | 816 |
| Feb 9, 2026 | 1,619.00 | 1,634.00 | 1,619.00 | 1,632.00 | 1,632.00 | -0.12% | 145 |
| Jan 30, 2026 | 1,599.50 | 1,634.00 | 1,599.50 | 1,634.00 | 1,634.00 | 4.48% | 309 |
| Jan 29, 2026 | 1,566.00 | 1,566.00 | 1,561.00 | 1,564.00 | 1,564.00 | -8.03% | 2,012 |
| Jan 27, 2026 | 1,700.49 | 1,700.49 | 1,700.49 | 1,700.49 | 1,700.49 | 4.20% | 31 |
| Jan 26, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 14.53% | 804 |
| Jan 20, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.64% | 21 |
| Jan 16, 2026 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.34% | 10 |
| Jan 15, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.01% | 38 |
| Jan 13, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | -3.55% | 800 |
| Jan 12, 2026 | 1,540.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 2.05% | 84 |
| Jan 9, 2026 | 1,518.85 | 1,518.85 | 1,518.85 | 1,518.85 | 1,518.85 | -1.76% | 56 |
| Jan 7, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.72% | 101 |
| Jan 5, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.29% | 105 |
| Dec 31, 2025 | 1,551.00 | 1,555.00 | 1,551.00 | 1,555.00 | 1,555.00 | 0.26% | 31 |
| Dec 30, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -1.37% | 17 |
| Dec 26, 2025 | 1,572.48 | 1,572.48 | 1,572.48 | 1,572.48 | 1,572.48 | -2.93% | 2,400 |
| Dec 19, 2025 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.87% | 25 |
| Dec 17, 2025 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 2.88% | 15 |
| Dec 16, 2025 | 1,560.99 | 1,560.99 | 1,560.99 | 1,560.99 | 1,560.99 | - | 13 |
| Dec 15, 2025 | 1,569.00 | 1,569.00 | 1,560.99 | 1,560.99 | 1,560.99 | -2.86% | 34 |
| Dec 10, 2025 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.82% | 20 |
| Dec 9, 2025 | 1,609.00 | 1,609.00 | 1,594.00 | 1,594.00 | 1,594.00 | -0.93% | 2,641 |
| Dec 8, 2025 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1.19% | 34 |
| Dec 5, 2025 | 1,600.00 | 1,603.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.72% | 267 |
| Dec 3, 2025 | 1,563.06 | 1,563.06 | 1,563.06 | 1,563.06 | 1,563.06 | -0.51% | 1,062 |
| Dec 2, 2025 | 1,550.00 | 1,571.00 | 1,550.00 | 1,571.00 | 1,571.00 | 1.35% | 33 |
| Dec 1, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 24 |
| Nov 26, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.17% | 538 |
| Nov 25, 2025 | 1,550.00 | 1,650.00 | 1,550.00 | 1,600.81 | 1,600.81 | 9.27% | 1,741 |
| Nov 24, 2025 | 1,466.76 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1.10% | 2,636 |
| Nov 21, 2025 | 1,449.36 | 1,449.36 | 1,449.00 | 1,449.00 | 1,449.00 | -2.32% | 46 |
| Nov 19, 2025 | 1,483.35 | 1,483.35 | 1,483.35 | 1,483.35 | 1,483.35 | -4.45% | 1,265 |
| Nov 14, 2025 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1,552.50 | 1.14% | 68 |
| Nov 13, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | - | 10 |
| Nov 11, 2025 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.85% | 34 |
| Nov 10, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.59% | 120 |
| Nov 7, 2025 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.69% | 20 |
| Nov 5, 2025 | 1,560.00 | 1,560.00 | 1,539.00 | 1,539.00 | 1,539.00 | -1.35% | 20 |
| Nov 4, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.89% | 10 |
| Nov 3, 2025 | 1,583.00 | 1,591.71 | 1,583.00 | 1,590.00 | 1,590.00 | 3.14% | 91 |
| Oct 31, 2025 | 1,541.61 | 1,541.61 | 1,541.61 | 1,541.61 | 1,541.61 | -1.82% | 15 |
| Oct 30, 2025 | 1,578.50 | 1,578.50 | 1,570.12 | 1,570.12 | 1,570.12 | 2.56% | 1,336 |