Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202575.0075.8074.8475.3975.390.76%1,998,505
Jul 25, 202575.8275.9174.8274.8274.82-1.07%1,935,445
Jul 24, 202576.1576.5875.3475.6375.63-0.55%4,180,851
Jul 23, 202575.3576.0674.5876.0576.051.12%2,525,370
Jul 22, 202574.6175.8774.2675.2175.210.98%5,433,070
Jul 21, 202574.9775.1174.0774.4874.48-0.49%3,671,646
Jul 18, 202574.8274.8774.1174.8574.850.34%6,504,052
Jul 17, 202574.4875.5674.3474.6074.600.21%5,511,496
Jul 16, 202575.0475.1573.8974.4474.44-0.39%3,259,318
Jul 15, 202574.7975.0274.3174.7374.73-0.13%2,740,614
Jul 14, 202573.8075.0673.7374.8374.831.95%3,580,887
Jul 11, 202574.7974.9473.0673.4073.40-2.20%4,074,358
Jul 10, 202577.5077.5974.9275.0575.05-3.01%3,601,889
Jul 9, 202577.6277.6476.3277.3877.38-0.05%2,941,211
Jul 8, 202577.5878.4977.0277.4277.420.32%3,340,024
Jul 7, 202578.5878.8276.8477.1777.17-1.79%3,406,938
Jul 3, 202577.6079.8377.4178.5878.581.28%2,889,396
Jul 2, 202577.1077.7076.6777.5977.590.03%2,597,383
Jul 1, 202577.7978.1876.8777.5777.57-0.53%3,051,943
Jun 30, 202578.4578.4977.2577.9877.98-0.51%3,626,337
Jun 27, 202576.8578.4376.5678.3878.381.85%3,411,584
Jun 26, 202577.0077.6976.3276.9676.960.44%3,431,101
Jun 25, 202576.4476.9775.5876.6276.620.22%2,827,141
Jun 24, 202577.7878.2576.4276.4576.45-1.06%3,634,091
Jun 23, 202577.6677.7676.8677.2777.27-0.92%1,685,684
Jun 20, 202577.7878.5577.4677.9977.990.66%3,081,192
Jun 18, 202578.0178.5677.1277.4877.48-0.54%1,806,848
Jun 17, 202577.5078.4277.5077.9077.900.04%1,630,443
Jun 16, 202577.0177.8776.6177.8777.871.62%1,667,785
Jun 13, 202576.6477.3076.2276.6376.63-1.01%2,266,944
Jun 12, 202578.3578.5077.1677.4177.41-0.96%1,954,027
Jun 11, 202579.3179.6577.9778.1678.16-1.57%2,050,626
Jun 10, 202580.2380.3579.2379.4179.41-1.06%2,011,318
Jun 9, 202580.3780.8779.9380.2680.26-0.11%1,966,244
Jun 6, 202581.2081.3880.0280.3580.35-1.20%2,342,886
Jun 5, 202581.1682.4680.8581.3381.330.81%1,717,591
Jun 4, 202581.0481.4580.2880.6880.68-0.37%1,829,913
Jun 3, 202581.0881.3079.8380.9880.98-0.36%2,383,668
Jun 2, 202581.1282.0680.7581.2781.270.02%2,423,402
May 30, 202579.9581.3279.1581.2581.251.64%5,485,544
May 29, 202580.2380.3178.9979.9479.940.34%1,906,552
May 28, 202579.1680.1879.0279.6779.670.98%2,481,395
May 27, 202579.9380.3478.3478.9078.90-0.48%3,780,859
May 23, 202580.7782.0479.2079.2879.28-3.40%4,180,010
May 22, 202580.6583.1378.4782.0782.07-0.24%6,370,281
May 21, 202582.5783.7581.9182.2782.27-1.00%4,692,226
May 20, 202583.1083.3581.3483.1083.10-0.25%3,283,799
May 19, 202583.9283.9283.0683.3183.31-1.55%1,786,172
May 16, 202584.0485.0783.9684.6284.620.92%2,110,430
May 15, 202583.0183.8782.7083.8583.850.70%1,659,458