Zoom Communications, Inc. (BMV:ZM)
Mexico · Delayed Price · Currency is MXN 1,685.00
-32.00 (-1.86%)
Last updated: May 21, 2026, 1:25 PM CST
BMV:ZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |