Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.50	15.50	14.97	15.26	15.26	-1.55%	2,468
Feb 26, 2026	16.60	16.70	15.06	15.50	15.50	-12.03%	13,694
Feb 25, 2026	17.58	17.66	17.41	17.62	17.62	-3.61%	1,639
Feb 24, 2026	17.92	18.36	17.92	18.28	18.28	3.98%	118
Feb 23, 2026	18.43	18.43	17.12	17.58	17.58	-6.24%	1,336
Feb 20, 2026	19.24	19.24	18.75	18.75	18.75	-2.09%	229
Feb 19, 2026	19.10	19.15	19.10	19.15	19.15	0.31%	205
Feb 18, 2026	19.09	19.09	19.09	19.09	19.09	-0.83%	264
Feb 13, 2026	19.04	19.36	19.00	19.25	19.25	0.57%	932
Feb 12, 2026	19.19	19.19	18.80	19.14	19.14	1.43%	712
Feb 11, 2026	19.71	19.71	18.60	18.87	18.87	-4.21%	1,094
Feb 10, 2026	19.94	19.94	19.70	19.70	19.70	-0.35%	212
Feb 9, 2026	19.06	19.77	19.06	19.77	19.77	4.16%	1,408
Feb 6, 2026	18.75	19.02	18.60	18.98	18.98	1.28%	2,208
Feb 5, 2026	19.20	19.60	18.74	18.74	18.74	-1.63%	763
Feb 4, 2026	18.22	19.11	18.22	19.05	19.05	2.42%	1,189
Feb 3, 2026	19.20	19.20	18.42	18.60	18.60	-4.71%	327
Feb 2, 2026	19.11	19.72	19.11	19.52	19.52	0.51%	745
Jan 30, 2026	19.30	19.42	19.08	19.42	19.42	2.21%	581
Jan 29, 2026	19.81	19.81	18.86	19.00	19.00	-5.57%	429
Jan 28, 2026	20.10	20.32	19.94	20.12	20.12	2.34%	736
Jan 27, 2026	20.06	20.30	19.54	19.66	19.66	-1.99%	1,973
Jan 26, 2026	19.17	20.08	19.17	20.06	20.06	10.95%	6,894
Jan 23, 2026	18.12	18.12	18.08	18.08	18.08	1.12%	494
Jan 22, 2026	17.24	17.91	17.24	17.88	17.88	3.71%	324
Jan 21, 2026	17.29	17.29	17.16	17.24	17.24	-1.37%	537
Jan 20, 2026	17.14	17.48	17.14	17.48	17.48	0.23%	3,159
Jan 16, 2026	17.40	17.54	17.40	17.44	17.44	-0.57%	3,025
Jan 15, 2026	17.54	17.54	17.54	17.54	17.54	-2.77%	129
Jan 14, 2026	18.11	18.11	17.95	18.04	18.04	1.35%	443
Jan 13, 2026	17.98	17.98	17.80	17.80	17.80	-4.61%	1,509
Jan 12, 2026	18.52	18.68	18.52	18.66	18.66	2.19%	242
Jan 9, 2026	18.38	18.38	18.24	18.26	18.26	-0.33%	94
Jan 8, 2026	18.32	18.32	18.32	18.32	18.32	-2.24%	47
Jan 7, 2026	18.32	18.74	18.27	18.74	18.74	2.29%	576
Jan 6, 2026	18.40	18.62	18.32	18.32	18.32	-2.45%	554
Jan 5, 2026	18.56	18.78	18.46	18.78	18.78	4.28%	6,147
Jan 2, 2026	18.50	18.50	18.01	18.01	18.01	-5.11%	3,484
Dec 30, 2025	19.01	19.03	18.98	18.98	18.98	-1.30%	1,481
Dec 29, 2025	19.50	19.50	19.23	19.23	19.23	-1.79%	960
Dec 26, 2025	19.37	19.58	19.35	19.58	19.58	1.08%	346
Dec 23, 2025	19.56	19.56	19.22	19.37	19.37	-3.73%	709
Dec 22, 2025	20.00	20.22	20.00	20.12	20.12	1.00%	463
Dec 19, 2025	19.78	19.92	19.78	19.92	19.92	0.61%	8,915
Dec 18, 2025	19.70	19.80	19.70	19.80	19.80	1.02%	7,222
Dec 17, 2025	19.45	19.89	19.45	19.60	19.60	2.51%	4,868
Dec 16, 2025	18.56	19.12	18.56	19.12	19.12	1.81%	195
Dec 15, 2025	17.52	19.28	17.52	18.78	18.78	-2.80%	3,668
Dec 12, 2025	19.44	19.67	19.32	19.32	19.32	-0.92%	1,294
Dec 11, 2025	19.08	19.62	19.08	19.50	19.50	0.31%	636