Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	63.04	63.04	61.88	62.76	62.76	-1.09%	534
Feb 26, 2026	69.50	69.50	63.00	63.45	63.45	-12.64%	557
Feb 25, 2026	74.42	74.42	72.51	72.63	72.63	-3.80%	247
Feb 24, 2026	73.32	76.23	72.90	75.50	75.50	6.85%	150
Feb 23, 2026	76.87	76.87	70.66	70.66	70.66	-9.34%	454
Feb 20, 2026	78.33	78.33	77.89	77.94	77.94	-0.73%	81
Feb 19, 2026	77.84	78.51	77.27	78.51	78.51	2.43%	176
Feb 18, 2026	76.02	76.65	76.02	76.65	76.65	1.05%	96
Feb 17, 2026	77.89	77.89	75.85	75.85	75.85	-2.17%	43
Feb 16, 2026	77.53	77.53	77.53	77.53	77.53	-	40
Feb 13, 2026	77.01	77.62	77.01	77.53	77.53	0.79%	2,010
Feb 12, 2026	77.54	77.64	76.78	76.92	76.92	-2.45%	203
Feb 11, 2026	78.85	78.85	78.85	78.85	78.85	-2.26%	165
Feb 10, 2026	81.70	81.70	79.68	80.67	80.67	5.48%	875
Feb 6, 2026	75.57	76.48	75.57	76.48	76.48	-0.79%	132
Feb 5, 2026	79.00	80.07	77.09	77.09	77.09	-0.37%	229
Feb 4, 2026	75.40	77.52	74.54	77.38	77.38	-1.80%	473
Feb 3, 2026	78.80	78.80	78.80	78.80	78.80	2.38%	20
Feb 2, 2026	76.97	76.97	76.97	76.97	76.97	0.08%	5
Jan 30, 2026	78.27	78.27	76.91	76.91	76.91	-4.27%	253
Jan 29, 2026	80.34	80.34	80.34	80.34	80.34	-0.75%	10
Jan 28, 2026	78.77	81.14	78.77	80.95	80.95	2.29%	120
Jan 27, 2026	81.28	81.30	79.14	79.14	79.14	4.82%	453
Jan 26, 2026	74.00	75.50	74.00	75.50	75.50	4.07%	20
Jan 23, 2026	72.54	72.55	72.40	72.55	72.55	1.54%	63
Jan 22, 2026	70.16	72.00	70.16	71.45	71.45	3.67%	134
Jan 21, 2026	69.13	69.13	68.70	68.92	68.92	-0.16%	20
Jan 20, 2026	68.73	69.03	68.73	69.03	69.03	-1.43%	9
Jan 19, 2026	70.03	70.03	70.03	70.03	70.03	-0.64%	1
Jan 16, 2026	69.91	70.48	69.68	70.48	70.48	-0.47%	248
Jan 15, 2026	71.23	71.23	70.74	70.81	70.81	-1.53%	336
Jan 14, 2026	71.01	72.00	70.74	71.91	71.91	-0.17%	110
Jan 13, 2026	73.64	73.64	71.68	72.03	72.03	-2.50%	27
Jan 12, 2026	71.67	73.96	71.67	73.88	73.88	1.00%	78
Jan 9, 2026	73.15	73.15	73.15	73.15	73.15	0.38%	100
Jan 8, 2026	73.35	73.35	72.87	72.87	72.87	-0.41%	16
Jan 7, 2026	73.21	73.34	73.17	73.17	73.17	-1.13%	14
Jan 6, 2026	73.80	74.01	73.80	74.01	74.01	0.98%	21
Jan 5, 2026	73.09	73.29	73.09	73.29	73.29	-0.53%	63
Jan 2, 2026	73.64	73.68	73.64	73.68	73.68	0.14%	37
Dec 30, 2025	73.79	73.79	73.58	73.58	73.58	-0.42%	7
Dec 29, 2025	74.41	74.41	73.89	73.89	73.89	-0.48%	5
Dec 23, 2025	75.73	76.10	74.25	74.25	74.25	-3.37%	26
Dec 22, 2025	76.86	77.00	76.82	76.84	76.84	0.38%	62
Dec 19, 2025	76.40	76.55	76.40	76.55	76.55	-0.05%	43
Dec 18, 2025	76.49	76.59	76.49	76.59	76.59	0.68%	3
Dec 17, 2025	75.22	76.60	75.22	76.07	76.07	2.52%	197
Dec 16, 2025	74.20	74.20	74.20	74.20	74.20	0.03%	-
Dec 15, 2025	76.58	76.58	74.18	74.18	74.18	-2.24%	104
Dec 12, 2025	75.88	75.88	75.88	75.88	75.88	-0.17%	-