Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	70.66	70.66	70.07	70.07	70.07	-1.61%	139
Nov 6, 2025	72.36	72.36	71.10	71.22	71.22	-2.25%	178
Nov 5, 2025	72.39	72.86	72.39	72.86	72.86	-0.83%	50
Nov 4, 2025	73.47	73.47	73.47	73.47	73.47	-1.79%	-
Nov 3, 2025	75.92	75.92	74.04	74.81	74.81	0.28%	901
Oct 31, 2025	74.08	74.60	74.08	74.60	74.60	1.36%	20
Oct 30, 2025	73.08	73.63	73.08	73.60	73.60	2.29%	129
Oct 29, 2025	71.95	71.95	71.95	71.95	71.95	-2.11%	-
Oct 28, 2025	73.00	73.50	73.00	73.50	73.50	0.04%	5
Oct 27, 2025	74.24	74.65	73.47	73.47	73.47	1.70%	549
Oct 24, 2025	71.88	72.32	71.88	72.24	72.24	1.52%	108
Oct 23, 2025	71.16	71.16	71.16	71.16	71.16	-0.74%	-
Oct 22, 2025	71.71	71.71	71.69	71.69	71.69	0.15%	100
Oct 21, 2025	70.17	71.58	70.17	71.58	71.58	5.31%	122
Oct 17, 2025	68.29	68.29	67.97	67.97	67.97	-0.26%	5
Oct 16, 2025	67.87	68.79	67.87	68.15	68.15	-0.13%	73
Oct 15, 2025	67.94	69.15	67.94	68.24	68.24	0.03%	63
Oct 14, 2025	68.12	68.22	68.12	68.22	68.22	-1.46%	22
Oct 13, 2025	69.22	69.23	69.22	69.23	69.23	-0.22%	19
Oct 10, 2025	71.67	71.67	69.38	69.38	69.38	-1.07%	35
Oct 9, 2025	69.21	70.13	69.21	70.13	70.13	2.63%	400
Oct 8, 2025	68.64	68.86	68.33	68.33	68.33	0.86%	9
Oct 7, 2025	68.80	68.80	67.75	67.75	67.75	-1.41%	50
Oct 6, 2025	69.97	69.97	68.72	68.72	68.72	-1.12%	206
Oct 3, 2025	70.03	70.03	69.50	69.50	69.50	-0.06%	14
Oct 2, 2025	69.54	69.54	69.54	69.54	69.54	-0.16%	-
Oct 1, 2025	69.07	69.65	69.07	69.65	69.65	-1.35%	51
Sep 30, 2025	70.60	70.60	70.60	70.60	70.60	-1.34%	-
Sep 29, 2025	71.80	72.05	71.56	71.56	71.56	-0.79%	21
Sep 26, 2025	71.70	72.13	71.70	72.13	72.13	1.16%	40
Sep 25, 2025	70.12	71.30	70.12	71.30	71.30	0.82%	3
Sep 24, 2025	70.72	70.72	70.72	70.72	70.72	0.53%	-
Sep 23, 2025	70.24	70.35	70.24	70.35	70.35	-2.06%	24
Sep 22, 2025	72.35	72.35	71.83	71.83	71.83	-0.07%	13
Sep 19, 2025	72.53	72.53	71.88	71.88	71.88	-2.34%	34
Sep 18, 2025	73.60	73.60	73.60	73.60	73.60	1.57%	-
Sep 17, 2025	72.31	72.46	71.60	72.46	72.46	0.99%	73
Sep 16, 2025	72.00	72.00	71.75	71.75	71.75	0.06%	25
Sep 15, 2025	71.56	71.71	71.56	71.71	71.71	-0.54%	18
Sep 12, 2025	72.60	72.60	72.10	72.10	72.10	1.09%	6
Sep 11, 2025	71.32	71.32	71.32	71.32	71.32	-0.53%	212
Sep 10, 2025	71.75	71.90	71.70	71.70	71.70	-1.54%	256
Sep 9, 2025	72.05	72.82	72.05	72.82	72.82	1.55%	10
Sep 8, 2025	71.71	71.71	71.71	71.71	71.71	0.94%	25
Sep 5, 2025	71.04	71.04	71.04	71.04	71.04	4.39%	-
Jun 20, 2025	66.75	68.05	66.75	68.05	68.05	0.90%	47
Jun 19, 2025	67.82	67.82	67.44	67.44	67.44	-0.74%	36
Jun 18, 2025	67.70	67.94	67.70	67.94	67.94	0.22%	6
Jun 17, 2025	67.58	67.79	66.39	67.79	67.79	1.68%	71
Jun 16, 2025	67.92	67.92	66.67	66.67	66.67	0.32%	4