Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.05	67.05	66.43	66.49	66.49	-1.69%	-
Mar 5, 2026	66.89	67.63	66.87	67.63	67.63	1.76%	-
Mar 4, 2026	63.16	66.46	63.16	66.46	66.46	4.61%	-
Mar 3, 2026	61.94	63.53	61.22	63.53	63.53	1.70%	22
Mar 2, 2026	61.69	62.47	61.69	62.47	62.47	-0.26%	-
Feb 27, 2026	63.18	63.26	62.63	62.63	62.63	-1.48%	-
Feb 26, 2026	69.44	69.80	63.57	63.57	63.57	-12.32%	-
Feb 25, 2026	74.33	74.77	72.50	72.50	72.50	-4.15%	30
Feb 24, 2026	73.17	75.64	73.07	75.64	75.64	6.57%	-
Feb 23, 2026	75.97	76.93	70.98	70.98	70.98	-8.86%	216
Feb 20, 2026	77.62	77.88	76.79	77.88	77.88	-0.60%	-
Feb 19, 2026	77.41	78.35	77.09	78.35	78.35	2.14%	-
Feb 18, 2026	75.12	76.71	74.86	76.71	76.71	1.25%	-
Feb 17, 2026	78.10	79.47	75.76	75.76	75.76	-3.33%	-
Feb 16, 2026	78.31	78.69	78.31	78.37	78.37	1.07%	-
Feb 13, 2026	77.63	77.66	76.29	77.54	77.54	1.19%	-
Feb 12, 2026	78.12	78.12	76.63	76.63	76.63	1.20%	-
Feb 11, 2026	79.96	80.15	75.72	75.72	75.72	-6.01%	-
Feb 10, 2026	80.61	80.74	80.49	80.56	80.56	2.35%	-
Feb 9, 2026	77.81	78.71	76.74	78.71	78.71	2.77%	-
Feb 6, 2026	75.13	76.65	75.13	76.59	76.59	-0.70%	-
Feb 5, 2026	78.25	79.40	77.13	77.13	77.13	-0.55%	-
Feb 4, 2026	75.33	77.56	74.86	77.56	77.56	1.51%	-
Feb 3, 2026	79.02	79.22	76.41	76.41	76.41	-4.09%	30
Feb 2, 2026	76.76	79.67	76.76	79.67	79.67	3.72%	-
Jan 30, 2026	77.15	77.61	76.81	76.81	76.81	1.16%	-
Jan 29, 2026	80.49	80.70	75.93	75.93	75.93	-6.18%	-
Jan 28, 2026	79.38	80.93	79.04	80.93	80.93	2.15%	-
Jan 27, 2026	82.21	82.21	79.23	79.23	79.23	1.07%	-
Jan 26, 2026	72.28	78.39	72.22	78.39	78.39	7.93%	-
Jan 23, 2026	72.18	72.63	71.81	72.63	72.63	1.44%	-
Jan 22, 2026	70.37	71.60	70.06	71.60	71.60	3.78%	30
Jan 21, 2026	69.60	69.60	68.91	68.99	68.99	0.06%	9
Jan 20, 2026	68.23	68.95	67.74	68.95	68.95	0.50%	-
Jan 19, 2026	68.86	69.32	68.52	68.61	68.61	-2.71%	1
Jan 16, 2026	70.52	70.52	70.14	70.52	70.52	-0.45%	-
Jan 15, 2026	71.18	71.22	70.84	70.84	70.84	-1.49%	-
Jan 14, 2026	70.68	71.91	70.68	71.91	71.91	-0.04%	-
Jan 13, 2026	74.28	74.35	71.94	71.94	71.94	-2.69%	-
Jan 12, 2026	72.27	74.93	72.27	73.93	73.93	1.11%	-
Jan 9, 2026	73.51	73.76	73.12	73.12	73.12	0.41%	-
Jan 8, 2026	73.93	74.00	72.82	72.82	72.82	-0.49%	21
Jan 7, 2026	73.38	73.54	73.18	73.18	73.18	-1.13%	-
Jan 6, 2026	73.90	74.02	73.48	74.02	74.02	0.80%	-
Jan 5, 2026	71.42	73.43	71.42	73.43	73.43	3.26%	-
Jan 2, 2026	73.64	73.91	71.11	71.11	71.11	-3.24%	-
Dec 30, 2025	73.20	73.49	73.20	73.49	73.49	-0.60%	-
Dec 29, 2025	74.38	74.51	73.93	73.93	73.93	-0.34%	-
Dec 23, 2025	76.44	76.44	74.18	74.18	74.18	-3.54%	-
Dec 22, 2025	76.80	76.90	76.53	76.90	76.90	0.42%	-