Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	74.02	75.72	74.02	75.72	75.72	3.30%	33
Dec 4, 2025	73.24	73.30	73.24	73.30	73.30	0.89%	39
Dec 3, 2025	72.65	72.65	72.65	72.65	72.65	-1.82%	-
Dec 2, 2025	72.80	74.00	72.80	74.00	74.00	1.84%	20
Dec 1, 2025	72.66	72.66	72.66	72.66	72.66	-1.09%	6
Nov 28, 2025	72.61	73.46	72.61	73.46	73.46	1.39%	8
Nov 27, 2025	72.46	73.26	72.45	72.45	72.45	-3.70%	118
Nov 26, 2025	74.81	75.82	74.81	75.23	75.23	-1.67%	162
Nov 25, 2025	70.32	77.41	70.32	76.51	76.51	11.73%	1,030
Nov 24, 2025	68.43	68.48	68.43	68.48	68.48	1.27%	135
Nov 21, 2025	67.67	67.73	67.41	67.62	67.62	-4.32%	29
Nov 20, 2025	70.67	70.67	70.67	70.67	70.67	1.29%	-
Nov 19, 2025	69.77	69.77	69.77	69.77	69.77	0.30%	-
Nov 18, 2025	69.70	70.06	69.56	69.56	69.56	-3.19%	86
Nov 17, 2025	72.50	72.50	71.85	71.85	71.85	0.10%	6
Nov 14, 2025	71.78	71.78	71.78	71.78	71.78	-1.55%	-
Nov 13, 2025	72.91	72.91	72.91	72.91	72.91	-0.95%	-
Nov 12, 2025	72.92	73.61	72.92	73.61	73.61	1.04%	454
Nov 11, 2025	71.65	72.85	71.65	72.85	72.85	3.01%	115
Nov 10, 2025	70.95	70.95	70.72	70.72	70.72	0.07%	10
Nov 7, 2025	71.05	71.05	70.67	70.67	70.67	-0.46%	183
Nov 6, 2025	72.26	72.26	71.00	71.00	71.00	-2.11%	31
Nov 5, 2025	72.38	72.53	72.38	72.53	72.53	-0.41%	80
Nov 4, 2025	73.82	73.82	72.78	72.83	72.83	-2.67%	77
Nov 3, 2025	75.23	75.26	74.83	74.83	74.83	0.78%	84
Oct 31, 2025	73.23	74.25	72.97	74.25	74.25	4.02%	26
Oct 30, 2025	71.38	71.38	71.38	71.38	71.38	-1.84%	-
Oct 29, 2025	72.72	72.72	72.72	72.72	72.72	-0.82%	-
Oct 28, 2025	72.73	73.32	72.73	73.32	73.32	-0.62%	13
Oct 27, 2025	73.78	73.78	73.78	73.78	73.78	3.65%	5