Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	86.68	88.36	86.56	88.23	-	1.91%	652,102
Dec 4, 2025	85.89	86.61	85.27	86.58	86.58	1.10%	1,727,605
Dec 3, 2025	84.15	86.17	83.99	85.64	85.64	1.28%	1,988,095
Dec 2, 2025	85.10	86.98	84.50	84.56	84.56	-0.45%	3,643,323
Dec 1, 2025	83.98	86.67	83.96	84.94	84.94	-0.02%	3,306,352
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
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