Zoom Communications, Inc. (BMV:ZM)
Mexico · Delayed Price · Currency is MXN 1,831.71
+113.71 (6.62%)
At close: Aug 10, 2026
BMV:ZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,831.71 | 1,831.71 | 1,831.71 | 1,831.71 | 1,831.71 | 6.62% | 127 |
| Aug 6, 2026 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.77% | 25 |
| Aug 4, 2026 | 1,735.00 | 1,749.00 | 1,735.00 | 1,749.00 | 1,749.00 | 2.58% | 80 |
| Aug 3, 2026 | 1,722.00 | 1,722.00 | 1,699.00 | 1,705.00 | 1,705.00 | 7.57% | 79 |
| Jul 28, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 55 |
| Jul 27, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 4.62% | 300 |
| Jul 24, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1.13% | 300 |
| Jul 22, 2026 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 1,498.00 | -8.10% | 42 |
| Jul 16, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.88% | 5 |
| Jul 15, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.39% | 65 |
| Jul 14, 2026 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 5.20% | 10 |
| Jun 30, 2026 | 1,503.11 | 1,503.11 | 1,491.00 | 1,500.00 | 1,500.00 | -0.21% | 82 |
| Jun 18, 2026 | 1,503.11 | 1,503.11 | 1,503.11 | 1,503.11 | 1,503.11 | -4.87% | 963 |
| Jun 16, 2026 | 1,575.00 | 1,580.00 | 1,575.00 | 1,580.00 | 1,580.00 | -2.77% | 31 |
| Jun 15, 2026 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.37% | 24 |
| Jun 12, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.81% | 12 |
| Jun 11, 2026 | 1,590.16 | 1,590.16 | 1,590.16 | 1,590.16 | 1,590.16 | -6.07% | 953 |
| Jun 9, 2026 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | -6.46% | 103 |
| Jun 4, 2026 | 1,800.00 | 1,816.00 | 1,800.00 | 1,810.01 | 1,810.01 | -1.52% | 468 |
| Jun 3, 2026 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | -5.06% | 99 |
| Jun 2, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | -0.92% | 18 |
| Jun 1, 2026 | 1,899.00 | 1,960.00 | 1,899.00 | 1,954.00 | 1,954.00 | 9.96% | 534 |
| May 29, 2026 | 1,734.90 | 1,777.00 | 1,734.90 | 1,777.00 | 1,777.00 | 0.69% | 13,284 |
| May 28, 2026 | 1,725.00 | 1,764.88 | 1,720.00 | 1,764.88 | 1,764.88 | -4.60% | 5,494 |
| May 22, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 9.79% | 145 |
| May 21, 2026 | 1,655.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,685.00 | -1.86% | 1,334 |
| May 20, 2026 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.22% | 9 |
| May 14, 2026 | 1,720.71 | 1,720.71 | 1,720.71 | 1,720.71 | 1,720.71 | -2.23% | 9,932 |
| May 13, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.57% | 39 |
| May 12, 2026 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | -1.99% | 50 |
| May 11, 2026 | 1,841.20 | 1,841.20 | 1,824.38 | 1,824.38 | 1,824.38 | 0.24% | 1,832 |
| May 7, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 0.78% | 26 |
| May 6, 2026 | 1,805.89 | 1,805.89 | 1,805.89 | 1,805.89 | 1,805.89 | -4.95% | 537 |
| May 5, 2026 | 1,870.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 1.72% | 129 |
| May 4, 2026 | 1,845.50 | 1,880.71 | 1,830.00 | 1,867.85 | 1,867.85 | 11.45% | 2,581 |
| Apr 30, 2026 | 1,665.00 | 1,709.00 | 1,665.00 | 1,676.00 | 1,676.00 | -0.48% | 71 |
| Apr 29, 2026 | 1,645.00 | 1,684.00 | 1,645.00 | 1,684.00 | 1,684.00 | 5.91% | 248 |
| Apr 28, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.31% | 10 |
| Apr 22, 2026 | 1,582.00 | 1,595.00 | 1,582.00 | 1,595.00 | 1,595.00 | 0.31% | 1,572 |
| Apr 21, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.66% | 271 |
| Apr 20, 2026 | 1,565.00 | 1,565.00 | 1,564.00 | 1,564.00 | 1,564.00 | 3.58% | 104 |
| Apr 15, 2026 | 1,400.00 | 1,510.00 | 1,400.00 | 1,510.00 | 1,510.00 | 10.40% | 16 |
| Apr 10, 2026 | 1,367.70 | 1,367.70 | 1,367.70 | 1,367.70 | 1,367.70 | -9.42% | 70 |
| Apr 7, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 5.48% | 76 |
| Mar 31, 2026 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.60 | 1,431.60 | 1.89% | 15 |
| Mar 27, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 0.46% | 30 |
| Mar 26, 2026 | 1,398.61 | 1,398.61 | 1,398.61 | 1,398.61 | 1,398.61 | 9.68% | 7 |
| Mar 3, 2026 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | 1,275.12 | 3.66% | 997 |
| 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 |