Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
75.39
+0.57 (0.76%)
At close: Jul 28, 2025, 4:00 PM
75.50
+0.11 (0.15%)
After-hours: Jul 28, 2025, 7:50 PM EDT
Zoom Video Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 75.00 | 75.80 | 74.84 | 75.39 | 75.39 | 0.76% | 1,998,505 |
Jul 25, 2025 | 75.82 | 75.91 | 74.82 | 74.82 | 74.82 | -1.07% | 1,935,445 |
Jul 24, 2025 | 76.15 | 76.58 | 75.34 | 75.63 | 75.63 | -0.55% | 4,180,851 |
Jul 23, 2025 | 75.35 | 76.06 | 74.58 | 76.05 | 76.05 | 1.12% | 2,525,370 |
Jul 22, 2025 | 74.61 | 75.87 | 74.26 | 75.21 | 75.21 | 0.98% | 5,433,070 |
Jul 21, 2025 | 74.97 | 75.11 | 74.07 | 74.48 | 74.48 | -0.49% | 3,671,646 |
Jul 18, 2025 | 74.82 | 74.87 | 74.11 | 74.85 | 74.85 | 0.34% | 6,504,052 |
Jul 17, 2025 | 74.48 | 75.56 | 74.34 | 74.60 | 74.60 | 0.21% | 5,511,496 |
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 |