Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	71.18	71.18	71.18	71.18	71.18	1.02%	-
Oct 23, 2025	70.46	70.46	70.46	70.46	70.46	-1.66%	-
Oct 22, 2025	71.65	71.65	71.65	71.65	71.65	-0.80%	-
Oct 21, 2025	70.17	72.23	70.17	72.23	72.23	5.31%	216
Oct 20, 2025	68.59	68.59	68.59	68.59	68.59	2.02%	-
Oct 17, 2025	67.47	67.47	67.23	67.23	67.23	-0.78%	60
Oct 16, 2025	67.76	67.76	67.76	67.76	67.76	-0.46%	-
Oct 15, 2025	68.07	68.07	68.07	68.07	68.07	0.38%	-
Oct 14, 2025	67.81	67.81	67.81	67.81	67.81	-2.88%	-
Oct 13, 2025	69.82	69.82	69.82	69.82	69.82	-2.12%	-
Oct 10, 2025	71.33	71.33	71.33	71.33	71.33	4.24%	-
Oct 9, 2025	68.42	68.43	68.42	68.43	68.43	0.21%	120
Oct 8, 2025	68.18	68.29	68.18	68.29	68.29	0.66%	235
Oct 7, 2025	68.98	68.98	67.79	67.84	67.84	-1.94%	185
Oct 6, 2025	69.03	69.67	69.03	69.18	69.18	-1.73%	710
Oct 3, 2025	69.92	70.40	69.92	70.40	70.40	2.18%	94
Oct 2, 2025	68.90	68.90	68.90	68.90	68.90	0.19%	-
Oct 1, 2025	69.58	69.59	68.77	68.77	68.77	-3.05%	144
Sep 30, 2025	70.93	70.93	70.93	70.93	70.93	-1.36%	-
Sep 29, 2025	71.91	71.91	71.91	71.91	71.91	0.33%	-
Sep 26, 2025	71.59	71.67	71.59	71.67	71.67	1.79%	15
Sep 25, 2025	70.41	70.41	70.41	70.41	70.41	-0.41%	-
Sep 24, 2025	69.61	70.70	69.61	70.70	70.70	1.58%	24
Sep 23, 2025	70.59	70.59	69.60	69.60	69.60	-2.34%	200