Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	88.40	88.40	86.37	87.20	87.20	-1.62%	2,200,611
Jan 28, 2025	82.45	88.90	82.36	88.64	88.64	8.10%	4,971,821
Jan 27, 2025	79.02	82.28	78.78	82.00	82.00	2.28%	2,259,128
Jan 24, 2025	80.75	82.31	79.99	80.17	80.17	0.20%	2,100,089
Jan 23, 2025	79.27	80.03	76.38	80.01	80.01	0.92%	3,526,358
Jan 22, 2025	79.04	79.36	78.07	79.28	79.28	0.94%	2,288,069
Jan 21, 2025	78.79	79.21	77.60	78.54	78.54	0.60%	2,470,802
Jan 17, 2025	80.04	80.21	78.01	78.07	78.07	-1.72%	2,924,031
Jan 16, 2025	80.30	80.47	79.27	79.44	79.44	-1.02%	1,803,396
Jan 15, 2025	80.12	80.82	79.36	80.26	80.26	1.34%	2,045,875
Jan 14, 2025	79.68	80.24	78.53	79.20	79.20	0.48%	1,537,464
Jan 13, 2025	78.53	79.72	78.53	78.82	78.82	-0.81%	1,885,020
Jan 10, 2025	78.58	79.82	78.02	79.46	79.46	-0.55%	2,750,371
Jan 8, 2025	80.12	80.66	78.86	79.90	79.90	-0.68%	2,850,832
Jan 7, 2025	83.80	84.03	80.12	80.45	80.45	-2.30%	2,150,040
Jan 6, 2025	83.17	84.19	82.00	82.34	82.34	-0.44%	2,425,896
Jan 3, 2025	81.43	82.78	81.40	82.70	82.70	1.37%	1,640,222
Jan 2, 2025	82.51	82.79	80.88	81.58	81.58	-0.04%	1,775,160
Dec 31, 2024	83.00	83.01	81.27	81.61	81.61	-1.35%	1,952,398
Dec 30, 2024	82.78	83.22	81.60	82.73	82.73	-1.30%	1,476,543
Dec 27, 2024	85.20	85.50	82.72	83.82	83.82	-1.90%	2,140,487
Dec 26, 2024	85.16	86.14	84.85	85.44	85.44	-0.27%	1,980,748
Dec 24, 2024	85.00	86.00	84.82	85.67	85.67	0.47%	902,862
Dec 23, 2024	85.25	85.74	84.41	85.27	85.27	-0.39%	2,377,218
Dec 20, 2024	83.20	86.10	82.86	85.60	85.60	1.84%	5,091,135
Dec 19, 2024	84.63	85.33	83.65	84.05	84.05	2.44%	3,662,486
Dec 18, 2024	84.90	85.78	81.62	82.05	82.05	-3.01%	2,796,739
Dec 17, 2024	83.16	84.70	82.55	84.60	84.60	0.95%	2,517,510
Dec 16, 2024	84.06	84.64	83.22	83.80	83.80	0.01%	2,646,583
Dec 13, 2024	86.81	87.30	83.38	83.79	83.79	-3.74%	2,627,082
Dec 12, 2024	85.68	87.28	85.43	87.05	87.05	0.53%	2,103,629
Dec 11, 2024	84.15	86.80	83.93	86.59	86.59	3.29%	3,501,139
Dec 10, 2024	84.76	85.50	83.46	83.83	83.83	-2.04%	3,744,004
Dec 9, 2024	85.88	87.72	85.51	85.58	85.58	-0.74%	3,518,613
Dec 6, 2024	83.76	86.75	83.76	86.22	86.22	3.43%	3,359,174
Dec 5, 2024	83.99	85.12	83.31	83.36	83.36	-0.35%	2,173,383
Dec 4, 2024	82.90	84.14	82.28	83.65	83.65	1.23%	3,143,744
Dec 3, 2024	82.64	82.99	81.76	82.63	82.63	-0.58%	2,303,548
Dec 2, 2024	82.50	84.88	82.17	83.11	83.11	0.51%	2,943,939
Nov 29, 2024	84.80	85.65	82.34	82.69	82.69	-3.13%	3,233,858
Nov 27, 2024	84.09	85.80	83.78	85.36	85.36	2.34%	5,212,338
Nov 26, 2024	84.02	85.00	81.22	83.41	83.41	-6.31%	12,886,590
Nov 25, 2024	88.30	92.80	88.22	89.03	89.03	3.67%	17,383,638
Nov 22, 2024	81.40	86.00	81.40	85.88	85.88	5.76%	5,636,077
Nov 21, 2024	78.96	81.65	78.90	81.20	81.20	2.97%	3,961,971
Nov 20, 2024	77.88	79.24	77.88	78.86	78.86	1.43%	2,317,988
Nov 19, 2024	78.82	79.03	77.50	77.75	77.75	-1.49%	4,138,368
Nov 18, 2024	81.21	81.21	78.88	78.93	78.93	-2.72%	4,177,155
Nov 15, 2024	81.52	81.98	80.92	81.14	81.14	-1.80%	2,234,811
Nov 14, 2024	84.87	84.89	82.40	82.63	82.63	-2.83%	2,906,182
Nov 13, 2024	86.51	87.15	84.65	85.04	85.04	-1.48%	2,728,978
Nov 12, 2024	84.73	87.10	84.07	86.32	86.32	0.86%	3,942,995
Nov 11, 2024	81.87	86.23	81.83	85.58	85.58	5.06%	5,447,362
Nov 8, 2024	80.52	81.57	80.21	81.46	81.46	1.58%	2,839,793
Nov 7, 2024	79.69	80.47	78.54	80.19	80.19	0.63%	2,288,590
Nov 6, 2024	78.20	80.35	78.16	79.69	79.69	2.50%	3,880,259
Nov 5, 2024	75.79	77.85	75.72	77.75	77.75	2.93%	2,568,430
Nov 4, 2024	75.53	75.97	74.52	75.54	75.54	-0.08%	1,551,104
Nov 1, 2024	74.69	76.03	74.58	75.60	75.60	1.15%	1,973,480
Oct 31, 2024	74.67	75.51	74.63	74.74	74.74	-0.05%	1,723,146
Oct 30, 2024	75.39	75.83	74.73	74.78	74.78	-0.95%	2,008,558
Oct 29, 2024	73.85	75.96	73.65	75.50	75.50	2.23%	3,571,212
Oct 28, 2024	72.93	74.16	72.68	73.85	73.85	1.68%	2,129,811
Oct 25, 2024	72.78	73.75	72.61	72.63	72.63	-0.04%	2,073,255
Oct 24, 2024	72.74	73.99	72.36	72.66	72.66	0.17%	2,926,710
Oct 23, 2024	72.01	73.18	71.76	72.54	72.54	0.44%	2,654,442
Oct 22, 2024	72.00	73.12	71.71	72.22	72.22	0.07%	2,710,070
Oct 21, 2024	70.27	72.36	70.20	72.17	72.17	2.34%	2,805,098
Oct 18, 2024	70.39	70.74	70.15	70.52	70.52	0.46%	1,444,812
Oct 17, 2024	69.42	70.33	68.72	70.20	70.20	1.84%	1,939,834
Oct 16, 2024	68.22	69.09	68.05	68.93	68.93	0.75%	1,954,189
Oct 15, 2024	67.74	68.73	67.66	68.42	68.42	0.78%	2,735,463
Oct 14, 2024	70.98	71.07	67.65	67.89	67.89	-3.95%	3,658,260
Oct 11, 2024	70.71	71.45	70.50	70.68	70.68	-0.24%	2,967,268
Oct 10, 2024	69.51	71.37	69.36	70.85	70.85	1.26%	4,969,599
Oct 9, 2024	68.12	70.34	68.12	69.97	69.97	2.42%	4,297,157
Oct 8, 2024	68.30	68.62	66.98	68.32	68.32	0.23%	2,496,956
Oct 7, 2024	69.09	69.30	67.82	68.16	68.16	-0.73%	2,110,766
Oct 4, 2024	68.00	68.69	67.58	68.66	68.66	2.16%	1,875,554
Oct 3, 2024	67.27	67.58	66.87	67.21	67.21	-0.59%	1,633,300
Oct 2, 2024	68.33	68.49	67.51	67.61	67.61	-1.50%	1,786,706
Oct 1, 2024	69.61	69.92	68.21	68.64	68.64	-1.58%	1,930,617
Sep 30, 2024	69.48	70.33	69.30	69.74	69.74	0.27%	2,024,598
Sep 27, 2024	69.01	69.59	68.72	69.55	69.55	0.94%	1,417,595
Sep 26, 2024	68.43	69.35	68.13	68.90	68.90	1.40%	2,018,850
Sep 25, 2024	68.96	69.36	67.79	67.95	67.95	-2.13%	2,480,000
Sep 24, 2024	69.41	70.17	68.65	69.43	69.43	0.93%	2,294,711
Sep 23, 2024	67.66	68.96	67.51	68.79	68.79	1.87%	2,526,589
Sep 20, 2024	66.89	67.58	66.76	67.53	67.53	0.93%	4,368,469
Sep 19, 2024	67.06	67.65	66.72	66.91	66.91	1.32%	1,908,025
Sep 18, 2024	67.78	67.91	65.91	66.04	66.04	-3.04%	2,571,664
Sep 17, 2024	68.12	68.55	67.70	68.11	68.11	0.72%	2,305,249
Sep 16, 2024	67.47	68.57	67.39	67.62	67.62	0.04%	4,054,926
Sep 13, 2024	66.51	67.99	66.45	67.59	67.59	1.56%	2,061,795
Sep 12, 2024	67.47	67.50	65.98	66.55	66.55	-1.11%	2,184,375
Sep 11, 2024	66.61	67.58	66.26	67.30	67.30	0.90%	3,516,737
Sep 10, 2024	66.87	66.88	65.87	66.70	66.70	0.17%	3,476,007
Sep 9, 2024	66.96	67.56	66.44	66.59	66.59	-0.88%	2,780,660
Sep 6, 2024	67.93	68.56	66.60	67.18	67.18	-0.07%	2,797,510
Sep 5, 2024	68.09	68.81	67.07	67.23	67.23	-1.41%	2,638,213