Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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