Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	74.48	75.56	74.34	74.60	74.60	0.21%	5,510,291
Jul 16, 2025	75.04	75.15	73.89	74.44	74.44	-0.39%	3,259,318
Jul 15, 2025	74.79	75.02	74.31	74.73	74.73	-0.13%	2,740,614
Jul 14, 2025	73.80	75.06	73.73	74.83	74.83	1.95%	3,580,887
Jul 11, 2025	74.79	74.94	73.06	73.40	73.40	-2.20%	4,074,358
Jul 10, 2025	77.50	77.59	74.92	75.05	75.05	-3.01%	3,601,889
Jul 9, 2025	77.62	77.64	76.32	77.38	77.38	-0.05%	2,941,211
Jul 8, 2025	77.58	78.49	77.02	77.42	77.42	0.32%	3,340,024
Jul 7, 2025	78.58	78.82	76.84	77.17	77.17	-1.79%	3,406,938
Jul 3, 2025	77.60	79.83	77.41	78.58	78.58	1.28%	2,889,396
Jul 2, 2025	77.10	77.70	76.67	77.59	77.59	0.03%	2,597,383
Jul 1, 2025	77.79	78.18	76.87	77.57	77.57	-0.53%	3,051,943
Jun 30, 2025	78.45	78.49	77.25	77.98	77.98	-0.51%	3,626,337
Jun 27, 2025	76.85	78.43	76.56	78.38	78.38	1.85%	3,411,584
Jun 26, 2025	77.00	77.69	76.32	76.96	76.96	0.44%	3,431,101
Jun 25, 2025	76.44	76.97	75.58	76.62	76.62	0.22%	2,827,141
Jun 24, 2025	77.78	78.25	76.42	76.45	76.45	-1.06%	3,634,091
Jun 23, 2025	77.66	77.76	76.86	77.27	77.27	-0.92%	1,685,684
Jun 20, 2025	77.78	78.55	77.46	77.99	77.99	0.66%	3,081,192
Jun 18, 2025	78.01	78.56	77.12	77.48	77.48	-0.54%	1,806,848
Jun 17, 2025	77.50	78.42	77.50	77.90	77.90	0.04%	1,630,443
Jun 16, 2025	77.01	77.87	76.61	77.87	77.87	1.62%	1,667,785
Jun 13, 2025	76.64	77.30	76.22	76.63	76.63	-1.01%	2,266,944
Jun 12, 2025	78.35	78.50	77.16	77.41	77.41	-0.96%	1,954,027
Jun 11, 2025	79.31	79.65	77.97	78.16	78.16	-1.57%	2,050,626
Jun 10, 2025	80.23	80.35	79.23	79.41	79.41	-1.06%	2,011,318
Jun 9, 2025	80.37	80.87	79.93	80.26	80.26	-0.11%	1,966,244
Jun 6, 2025	81.20	81.38	80.02	80.35	80.35	-1.20%	2,342,886
Jun 5, 2025	81.16	82.46	80.85	81.33	81.33	0.81%	1,717,591
Jun 4, 2025	81.04	81.45	80.28	80.68	80.68	-0.37%	1,829,913
Jun 3, 2025	81.08	81.30	79.83	80.98	80.98	-0.36%	2,383,668
Jun 2, 2025	81.12	82.06	80.75	81.27	81.27	0.02%	2,423,402
May 30, 2025	79.95	81.32	79.15	81.25	81.25	1.64%	5,485,544
May 29, 2025	80.23	80.31	78.99	79.94	79.94	0.34%	1,906,552
May 28, 2025	79.16	80.18	79.02	79.67	79.67	0.98%	2,481,395
May 27, 2025	79.93	80.34	78.34	78.90	78.90	-0.48%	3,780,859
May 23, 2025	80.77	82.04	79.20	79.28	79.28	-3.40%	4,180,010
May 22, 2025	80.65	83.13	78.47	82.07	82.07	-0.24%	6,370,281
May 21, 2025	82.57	83.75	81.91	82.27	82.27	-1.00%	4,692,226
May 20, 2025	83.10	83.35	81.34	83.10	83.10	-0.25%	3,283,799
May 19, 2025	83.92	83.92	83.06	83.31	83.31	-1.55%	1,786,172
May 16, 2025	84.04	85.07	83.96	84.62	84.62	0.92%	2,110,430
May 15, 2025	83.01	83.87	82.70	83.85	83.85	0.70%	1,659,458
May 14, 2025	83.06	83.79	82.80	83.27	83.27	0.11%	1,846,672
May 13, 2025	82.82	83.74	82.45	83.18	83.18	0.62%	1,984,714
May 12, 2025	82.59	82.80	81.34	82.67	82.67	1.67%	2,097,224
May 9, 2025	80.75	81.56	80.36	81.31	81.31	1.32%	1,854,600
May 8, 2025	79.07	80.84	78.85	80.25	80.25	2.05%	2,446,615
May 7, 2025	78.43	78.79	77.62	78.64	78.64	0.76%	2,652,899
May 6, 2025	77.88	78.81	77.43	78.05	78.05	-0.23%	1,352,482