Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	19.17	19.44	19.17	19.44	19.44	1.41%	134
Dec 9, 2025	19.11	19.17	19.11	19.17	19.17	-1.29%	353
Dec 8, 2025	18.73	19.42	18.73	19.42	19.42	2.05%	2,036
Dec 5, 2025	18.70	19.30	18.70	19.03	19.03	4.27%	591
Dec 4, 2025	18.19	18.27	18.19	18.25	18.25	0.27%	757
Dec 3, 2025	17.94	18.28	17.94	18.20	18.20	0.50%	903
Dec 2, 2025	18.11	18.11	18.11	18.11	18.11	-0.55%	18
Dec 1, 2025	18.24	18.24	18.21	18.21	18.21	-0.16%	174
Nov 28, 2025	18.25	18.25	18.20	18.24	18.24	2.30%	649
Nov 27, 2025	18.32	18.32	17.83	17.83	17.83	-0.89%	258
Nov 26, 2025	18.50	18.55	17.99	17.99	17.99	-4.51%	1,279
Nov 25, 2025	19.01	19.58	18.84	18.84	18.84	10.76%	1,116
Nov 24, 2025	17.01	17.01	17.01	17.01	17.01	-0.18%	76