Zoom Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.44	74.60	73.91	73.91	-	0.24%	-
Dec 4, 2025	73.44	73.90	73.44	73.73	73.73	0.10%	-
Dec 3, 2025	72.80	73.66	72.24	73.66	73.66	-0.71%	-
Dec 2, 2025	73.00	74.19	73.00	74.19	74.19	1.09%	-
Dec 1, 2025	72.75	73.39	72.31	73.39	73.39	-0.23%	-
Nov 28, 2025	73.08	73.56	73.04	73.56	73.56	1.02%	-
Nov 27, 2025	72.91	72.94	72.82	72.82	72.82	-0.86%	-
Nov 26, 2025	75.60	75.64	73.45	73.45	73.45	-3.85%	-
Nov 25, 2025	71.01	76.39	70.42	76.39	76.39	11.29%	-
Nov 24, 2025	68.92	68.92	68.46	68.64	68.64	0.76%	-
Nov 21, 2025	67.89	68.12	67.75	68.12	68.12	-2.34%	-
Nov 20, 2025	71.00	71.00	69.75	69.75	69.75	-0.51%	-
Nov 19, 2025	70.21	70.55	69.96	70.11	70.11	0.03%	-
Nov 18, 2025	70.24	70.47	70.07	70.09	70.09	-2.71%	-
Nov 17, 2025	72.60	72.60	72.02	72.04	72.04	-1.04%	-
Nov 14, 2025	71.82	72.80	71.18	72.80	72.80	0.29%	-
Nov 13, 2025	73.04	73.04	72.57	72.59	72.59	-0.75%	-
Nov 12, 2025	73.18	73.61	72.99	73.14	73.14	0.69%	-
Nov 11, 2025	71.93	73.09	71.93	72.64	72.64	1.51%	-
Nov 10, 2025	71.46	71.56	71.27	71.56	71.56	1.76%	-
Nov 7, 2025	71.46	71.46	70.32	70.32	70.32	-1.26%	-
Nov 6, 2025	72.25	72.55	71.22	71.22	71.22	-2.32%	-
Nov 5, 2025	72.67	73.26	72.67	72.91	72.91	-0.64%	-
Nov 4, 2025	73.79	74.43	73.38	73.38	73.38	-1.77%	-
Nov 3, 2025	74.97	76.97	74.70	74.70	74.70	0.28%	5
Oct 31, 2025	73.58	74.49	73.25	74.49	74.49	1.26%	-
Oct 30, 2025	71.43	73.56	71.37	73.56	73.56	2.32%	-
Oct 29, 2025	73.25	73.25	71.89	71.89	71.89	-2.19%	-
Oct 28, 2025	73.34	73.53	72.82	73.50	73.50	-0.01%	-
Oct 27, 2025	74.05	74.79	73.51	73.51	73.51	1.49%	-
Oct 24, 2025	71.64	72.43	71.64	72.43	72.43	1.96%	-
Oct 23, 2025	70.93	71.04	70.54	71.04	71.04	-0.95%	-
Oct 22, 2025	72.03	72.06	71.72	71.72	71.72	0.11%	-
Oct 21, 2025	70.43	71.64	70.43	71.64	71.64	2.47%	-
Oct 20, 2025	68.94	69.91	68.78	69.91	69.91	2.88%	-
Oct 17, 2025	67.78	67.97	67.54	67.95	67.95	-0.19%	-
Oct 16, 2025	68.41	68.67	68.08	68.08	68.08	-0.38%	-
Oct 15, 2025	68.57	68.85	68.34	68.34	68.34	0.23%	-
Oct 14, 2025	68.18	68.29	67.55	68.18	68.18	-1.50%	-
Oct 13, 2025	70.33	70.45	69.22	69.22	69.22	-3.45%	-
Oct 10, 2025	71.61	71.69	71.19	71.69	71.69	2.21%	-
Oct 9, 2025	68.78	70.14	68.74	70.14	70.14	2.45%	-
Oct 8, 2025	68.47	68.81	68.22	68.46	68.46	1.17%	-
Oct 7, 2025	69.24	69.59	67.67	67.67	67.67	-1.57%	-
Oct 6, 2025	69.57	69.94	68.75	68.75	68.75	-1.04%	-
Oct 3, 2025	70.37	70.45	69.47	69.47	69.47	-0.07%	-
Oct 2, 2025	69.38	69.59	69.38	69.52	69.52	-0.20%	-
Oct 1, 2025	69.60	70.38	69.60	69.66	69.66	-1.61%	-
Sep 30, 2025	70.96	71.43	70.72	70.80	70.80	-1.10%	-
Sep 29, 2025	72.40	72.61	71.59	71.59	71.59	-0.80%	-