Zoom Communications, Inc. (ZM)

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	86.83	87.89	86.58	87.79	87.79	0.72%	1,028,802
Dec 23, 2025	89.38	89.97	86.82	87.16	87.16	-3.14%	2,078,486
Dec 22, 2025	89.80	90.89	89.65	89.99	89.99	0.19%	2,172,854
Dec 19, 2025	89.36	90.11	88.83	89.82	89.82	0.49%	3,195,067
Dec 18, 2025	88.72	89.98	88.70	89.38	89.38	0.71%	1,963,006
Dec 17, 2025	88.61	90.65	88.44	88.75	88.75	0.96%	2,338,570
Dec 16, 2025	86.30	88.05	86.28	87.91	87.91	1.58%	2,600,194
Dec 15, 2025	89.30	89.36	86.30	86.54	86.54	-3.33%	2,896,784
Dec 12, 2025	90.36	91.43	88.51	89.52	89.52	-0.80%	2,589,027
Dec 11, 2025	88.04	90.62	87.92	90.24	90.24	2.49%	2,951,120
Dec 10, 2025	87.84	89.25	87.69	88.05	88.05	0.48%	2,409,035
Dec 9, 2025	89.14	89.24	87.26	87.63	87.63	-1.64%	2,536,919
Dec 8, 2025	88.00	89.58	86.56	89.09	89.09	1.64%	2,961,674
Dec 5, 2025	86.68	88.51	86.56	87.65	87.65	1.24%	2,255,296
Dec 4, 2025	85.89	86.61	85.27	86.58	86.58	1.10%	1,728,693
Dec 3, 2025	84.15	86.17	83.99	85.64	85.64	1.28%	1,989,322
Dec 2, 2025	85.10	86.98	84.50	84.56	84.56	-0.45%	3,644,890
Dec 1, 2025	83.98	86.67	83.96	84.94	84.94	-0.02%	3,309,508
Nov 28, 2025	84.33	85.74	84.11	84.96	84.96	0.63%	1,517,207
Nov 26, 2025	86.50	86.86	84.16	84.43	84.43	-2.21%	5,198,495
Nov 25, 2025	83.60	91.04	81.56	86.34	86.34	9.85%	12,606,393
Nov 24, 2025	79.10	80.27	78.59	78.60	78.60	-0.04%	10,044,560
Nov 21, 2025	78.25	79.49	77.42	78.63	78.63	0.27%	2,954,642
Nov 20, 2025	81.75	81.97	78.15	78.42	78.42	-2.84%	2,916,765
Nov 19, 2025	81.13	81.22	80.25	80.71	80.71	-0.74%	1,722,117
Nov 18, 2025	81.63	82.00	80.48	81.31	81.31	-0.67%	2,354,265
Nov 17, 2025	83.57	84.26	80.95	81.86	81.86	-2.80%	2,224,334
Nov 14, 2025	82.85	84.88	82.50	84.22	84.22	0.21%	2,111,175
Nov 13, 2025	84.36	85.36	83.33	84.04	84.04	-0.78%	1,937,477
Nov 12, 2025	84.90	85.50	84.50	84.70	84.70	0.13%	2,500,364
Nov 11, 2025	84.68	85.75	84.03	84.59	84.59	1.72%	3,288,928
Nov 10, 2025	81.90	83.67	81.86	83.16	83.16	1.80%	2,075,966
Nov 7, 2025	81.63	82.12	80.82	81.69	81.69	-0.64%	2,277,508
Nov 6, 2025	83.45	84.00	81.67	82.22	82.22	-1.62%	2,215,082
Nov 5, 2025	84.10	84.65	82.80	83.57	83.57	-0.31%	2,051,630
Nov 4, 2025	85.00	85.55	83.18	83.83	83.83	-2.84%	2,195,690
Nov 3, 2025	87.40	88.71	85.23	86.28	86.28	-1.09%	2,993,910
Oct 31, 2025	84.42	87.41	84.42	87.23	87.23	3.43%	4,021,455
Oct 30, 2025	82.78	85.47	82.52	84.34	84.34	1.22%	2,123,071
Oct 29, 2025	84.37	84.40	82.87	83.32	83.32	-1.85%	2,000,843
Oct 28, 2025	85.07	85.99	84.32	84.89	84.89	-0.33%	2,329,975
Oct 27, 2025	86.62	86.80	85.16	85.17	85.17	1.06%	2,901,220
Oct 24, 2025	83.36	85.28	83.26	84.28	84.28	1.80%	2,950,586
Oct 23, 2025	82.00	83.63	82.00	82.79	82.79	0.95%	3,681,676
Oct 22, 2025	83.32	83.51	81.86	82.01	82.01	-1.91%	1,615,013
Oct 21, 2025	81.88	83.96	81.59	83.61	83.61	2.08%	1,880,236
Oct 20, 2025	80.50	82.29	80.44	81.91	81.91	2.37%	2,026,387
Oct 17, 2025	79.30	80.42	79.00	80.01	80.01	0.23%	2,643,032
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.