Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	77.09	77.79	77.09	77.79	77.79	0.53%	10
Feb 19, 2026	77.01	77.38	77.01	77.38	77.38	3.77%	15
Feb 18, 2026	74.57	74.57	74.57	74.57	74.57	-1.10%	-
Feb 17, 2026	77.78	78.14	75.40	75.40	75.40	-4.31%	124
Feb 16, 2026	77.81	78.80	77.81	78.80	78.80	0.96%	72
Feb 13, 2026	77.24	78.05	76.52	78.05	78.05	1.01%	2,401
Feb 12, 2026	77.27	77.27	77.27	77.27	77.27	1.44%	-
Feb 11, 2026	79.40	79.44	76.17	76.17	76.17	-4.79%	325
Feb 10, 2026	80.23	80.94	79.89	80.00	80.00	3.65%	1,236
Feb 9, 2026	77.40	77.40	77.18	77.18	77.18	1.29%	14
Feb 6, 2026	74.83	76.25	74.83	76.20	76.20	-1.58%	604
Feb 5, 2026	77.35	77.42	77.35	77.42	77.42	3.66%	2
Feb 4, 2026	74.69	74.69	74.69	74.69	74.69	-3.41%	-
Feb 3, 2026	78.21	78.21	77.33	77.33	77.33	-2.84%	113
Feb 2, 2026	76.20	79.59	76.20	79.59	79.59	3.90%	150
Jan 30, 2026	76.60	76.60	76.60	76.60	76.60	-4.67%	-
Jan 29, 2026	79.88	80.35	79.88	80.35	80.35	1.93%	121
Jan 28, 2026	78.83	78.83	78.83	78.83	78.83	0.82%	-
Jan 27, 2026	81.64	81.64	78.19	78.19	78.19	-2.24%	535
Jan 26, 2026	71.92	79.98	71.92	79.98	79.98	11.89%	528
Jan 23, 2026	71.71	71.71	71.48	71.48	71.48	1.19%	121
Jan 22, 2026	69.68	70.64	69.68	70.64	70.64	3.34%	25
Jan 21, 2026	69.07	69.07	68.36	68.36	68.36	0.01%	5
Jan 20, 2026	68.35	68.35	68.35	68.35	68.35	-1.13%	-
Jan 19, 2026	68.85	69.55	68.85	69.13	69.13	-1.07%	207
Jan 16, 2026	69.88	69.88	69.88	69.88	69.88	-0.64%	-
Jan 15, 2026	70.78	70.78	70.33	70.33	70.33	-0.94%	6
Jan 14, 2026	71.00	71.00	71.00	71.00	71.00	-3.90%	-
Jan 13, 2026	73.88	73.88	73.88	73.88	73.88	-0.01%	-
Jan 12, 2026	72.32	73.89	72.32	73.89	73.89	0.53%	16
Jan 9, 2026	73.01	73.73	73.01	73.50	73.50	0.66%	75
Jan 8, 2026	73.78	73.78	73.02	73.02	73.02	0.10%	2
Jan 7, 2026	73.08	73.08	72.95	72.95	72.95	-0.65%	6
Jan 6, 2026	73.43	73.43	73.43	73.43	73.43	3.16%	-
Jan 5, 2026	71.06	71.18	71.06	71.18	71.18	-3.06%	1
Jan 2, 2026	73.43	73.43	73.43	73.43	73.43	0.55%	2
Dec 30, 2025	72.84	73.03	72.84	73.03	73.03	-1.82%	230
Dec 29, 2025	74.45	74.45	74.38	74.38	74.38	-2.29%	31
Dec 23, 2025	76.10	76.12	76.10	76.12	76.12	-0.74%	10
Dec 22, 2025	76.62	76.69	76.62	76.69	76.69	0.91%	7
Dec 19, 2025	75.80	76.00	75.80	76.00	76.00	0.92%	50
Dec 18, 2025	75.31	75.31	75.31	75.31	75.31	0.75%	-
Dec 17, 2025	74.75	74.75	74.75	74.75	74.75	2.34%	-
Dec 16, 2025	72.85	73.04	72.85	73.04	73.04	-1.47%	103
Dec 15, 2025	76.00	76.95	74.13	74.13	74.13	-3.03%	141
Dec 12, 2025	76.65	76.65	76.45	76.45	76.45	1.93%	30
Dec 11, 2025	74.51	75.00	74.51	75.00	75.00	-1.56%	80
Dec 10, 2025	74.95	76.19	74.95	76.19	76.19	0.05%	2
Dec 9, 2025	76.15	76.15	76.15	76.15	76.15	1.48%	24
Dec 8, 2025	74.95	75.04	74.95	75.04	75.04	-0.90%	70