Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	16.01	16.39	15.92	15.92	15.92	-0.50%	878
Mar 18, 2026	16.00	16.00	16.00	16.00	16.00	0.88%	173
Mar 17, 2026	15.90	15.90	15.84	15.86	15.86	0.76%	304
Mar 16, 2026	15.78	15.78	15.74	15.74	15.74	0.13%	153
Mar 13, 2026	15.50	15.72	15.50	15.72	15.72	-0.57%	208
Mar 12, 2026	15.72	15.81	15.72	15.81	15.81	1.35%	147
Mar 11, 2026	15.83	15.83	15.56	15.60	15.60	-0.83%	103
Mar 10, 2026	15.76	15.90	15.73	15.73	15.73	-0.44%	403
Mar 9, 2026	15.80	15.80	15.80	15.80	15.80	-2.47%	684
Mar 6, 2026	16.09	16.20	16.09	16.20	16.20	-0.55%	2,271
Mar 5, 2026	16.43	16.43	16.29	16.29	16.29	0.06%	2,604
Mar 4, 2026	15.56	16.28	15.56	16.28	16.28	5.30%	2,448
Mar 3, 2026	15.04	15.76	15.04	15.46	15.46	1.71%	469
Mar 2, 2026	16.00	16.00	15.00	15.20	15.20	-0.39%	524
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