Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
80.01
+0.18 (0.23%)
At close: Oct 17, 2025, 4:00 PM EDT
80.02
+0.01 (0.01%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 79.30 | 80.42 | 79.00 | 80.01 | 80.01 | 0.23% | 1,957,429 |
| Oct 16, 2025 | 79.90 | 80.65 | 79.16 | 79.83 | 79.83 | 0.40% | 1,944,733 |
| Oct 15, 2025 | 79.78 | 80.13 | 78.36 | 79.51 | 79.51 | 0.24% | 2,347,392 |
| Oct 14, 2025 | 78.06 | 80.11 | 77.76 | 79.32 | 79.32 | 0.19% | 2,089,368 |
| Oct 13, 2025 | 80.59 | 80.80 | 79.11 | 79.17 | 79.17 | -1.38% | 2,371,443 |
| Oct 10, 2025 | 82.79 | 83.00 | 79.70 | 80.28 | 80.28 | -2.93% | 3,278,780 |
| Oct 9, 2025 | 80.00 | 83.05 | 79.91 | 82.70 | 82.70 | 3.57% | 3,077,068 |
| Oct 8, 2025 | 80.09 | 80.25 | 79.25 | 79.85 | 79.85 | 0.45% | 2,470,431 |
| Oct 7, 2025 | 81.20 | 81.34 | 78.91 | 79.49 | 79.49 | -1.90% | 2,637,940 |
| Oct 6, 2025 | 81.08 | 81.51 | 80.05 | 81.03 | 81.03 | 0.09% | 3,108,041 |
| Oct 3, 2025 | 82.00 | 82.51 | 80.90 | 80.96 | 80.96 | -1.56% | 1,800,462 |
| Oct 2, 2025 | 81.59 | 82.65 | 81.05 | 82.24 | 82.24 | 1.18% | 2,159,188 |
| Oct 1, 2025 | 82.40 | 83.28 | 80.06 | 81.28 | 81.28 | -1.48% | 3,222,138 |
| Sep 30, 2025 | 83.67 | 83.99 | 82.07 | 82.50 | 82.50 | -1.32% | 3,020,718 |
| Sep 29, 2025 | 84.77 | 85.54 | 83.43 | 83.60 | 83.60 | -1.08% | 2,374,568 |
| Sep 26, 2025 | 84.00 | 84.87 | 83.49 | 84.51 | 84.51 | 0.62% | 2,343,110 |
| Sep 25, 2025 | 82.98 | 84.20 | 82.32 | 83.99 | 83.99 | 1.18% | 2,406,661 |
| Sep 24, 2025 | 82.59 | 83.44 | 82.54 | 83.01 | 83.01 | 0.52% | 1,998,296 |
| Sep 23, 2025 | 83.66 | 84.02 | 81.99 | 82.58 | 82.58 | -1.14% | 2,496,538 |
| Sep 22, 2025 | 83.77 | 85.11 | 83.45 | 83.53 | 83.53 | -0.75% | 2,763,583 |
| Sep 19, 2025 | 86.90 | 87.17 | 84.03 | 84.16 | 84.16 | -3.07% | 5,931,592 |
| Sep 18, 2025 | 86.94 | 87.67 | 86.14 | 86.83 | 86.83 | 0.61% | 3,431,652 |
| Sep 17, 2025 | 85.43 | 86.75 | 85.22 | 86.30 | 86.30 | 1.29% | 4,074,092 |
| Sep 16, 2025 | 84.43 | 85.43 | 83.97 | 85.20 | 85.20 | 0.67% | 2,280,549 |
| Sep 15, 2025 | 84.00 | 84.82 | 83.52 | 84.63 | 84.63 | 0.77% | 2,280,612 |
| Sep 12, 2025 | 84.60 | 85.00 | 83.82 | 83.98 | 83.98 | -0.91% | 1,880,515 |
| Sep 11, 2025 | 84.10 | 85.13 | 82.64 | 84.75 | 84.75 | 1.17% | 2,873,274 |
| Sep 10, 2025 | 85.18 | 86.13 | 83.53 | 83.77 | 83.77 | -2.16% | 3,423,297 |
| Sep 9, 2025 | 85.33 | 86.59 | 84.92 | 85.62 | 85.62 | 0.63% | 3,014,535 |
| Sep 8, 2025 | 84.00 | 85.42 | 83.75 | 85.08 | 85.08 | 1.67% | 3,985,450 |
| Sep 5, 2025 | 83.36 | 84.34 | 82.67 | 83.68 | 83.68 | 1.08% | 2,865,017 |
| Sep 4, 2025 | 83.26 | 83.75 | 81.95 | 82.79 | 82.79 | -0.84% | 4,811,293 |
| Sep 3, 2025 | 82.13 | 83.90 | 81.97 | 83.49 | 83.49 | 1.90% | 3,194,998 |
| Sep 2, 2025 | 80.25 | 81.96 | 79.79 | 81.94 | 81.94 | 0.63% | 2,875,177 |
| Aug 29, 2025 | 81.08 | 82.02 | 81.01 | 81.42 | 81.42 | 0.73% | 3,181,040 |
| Aug 28, 2025 | 81.14 | 81.61 | 80.23 | 80.83 | 80.83 | -0.16% | 2,962,405 |
| Aug 27, 2025 | 78.77 | 81.17 | 78.75 | 80.96 | 80.96 | 2.73% | 3,572,483 |
| Aug 26, 2025 | 81.31 | 81.40 | 78.66 | 78.81 | 78.81 | -3.12% | 4,917,576 |
| Aug 25, 2025 | 82.87 | 83.98 | 81.04 | 81.35 | 81.35 | -1.36% | 6,320,340 |
| Aug 22, 2025 | 75.79 | 83.01 | 75.72 | 82.47 | 82.47 | 12.71% | 15,999,992 |
| Aug 21, 2025 | 71.48 | 73.50 | 71.16 | 73.17 | 73.17 | 1.40% | 7,257,229 |
| Aug 20, 2025 | 72.20 | 72.36 | 71.38 | 72.16 | 72.16 | -0.04% | 4,555,811 |
| Aug 19, 2025 | 74.00 | 74.24 | 71.98 | 72.19 | 72.19 | -1.97% | 2,845,208 |
| Aug 18, 2025 | 73.02 | 73.71 | 72.72 | 73.64 | 73.64 | 0.68% | 3,065,373 |
| Aug 15, 2025 | 71.79 | 73.36 | 71.79 | 73.14 | 73.14 | 1.78% | 2,337,768 |
| Aug 14, 2025 | 71.86 | 72.37 | 71.61 | 71.86 | 71.86 | -0.73% | 1,932,732 |
| Aug 13, 2025 | 70.59 | 72.44 | 70.23 | 72.39 | 72.39 | 3.47% | 2,274,238 |
| Aug 12, 2025 | 70.11 | 70.30 | 69.15 | 69.96 | 69.96 | 0.27% | 3,090,747 |
| Aug 11, 2025 | 71.54 | 72.24 | 69.69 | 69.77 | 69.77 | -2.52% | 2,187,790 |
| Aug 8, 2025 | 71.69 | 72.07 | 71.21 | 71.57 | 71.57 | -0.04% | 2,388,643 |