Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
84.51
+0.52 (0.62%)
At close: Sep 26, 2025, 4:00 PM EDT
84.20
-0.31 (-0.37%)
After-hours: Sep 26, 2025, 7:34 PM EDT

Zoom Video Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202584.0084.8783.4984.5184.510.62%2,341,837
Sep 25, 202582.9884.2082.3283.9983.991.18%2,406,661
Sep 24, 202582.5983.4482.5483.0183.010.52%1,998,296
Sep 23, 202583.6684.0281.9982.5882.58-1.14%2,496,538
Sep 22, 202583.7785.1183.4583.5383.53-0.75%2,763,583
Sep 19, 202586.9087.1784.0384.1684.16-3.07%5,931,592
Sep 18, 202586.9487.6786.1486.8386.830.61%3,431,652
Sep 17, 202585.4386.7585.2286.3086.301.29%4,074,092
Sep 16, 202584.4385.4383.9785.2085.200.67%2,280,549
Sep 15, 202584.0084.8283.5284.6384.630.77%2,280,612
Sep 12, 202584.6085.0083.8283.9883.98-0.91%1,880,515
Sep 11, 202584.1085.1382.6484.7584.751.17%2,873,274
Sep 10, 202585.1886.1383.5383.7783.77-2.16%3,423,297
Sep 9, 202585.3386.5984.9285.6285.620.63%3,014,535
Sep 8, 202584.0085.4283.7585.0885.081.67%3,985,450
Sep 5, 202583.3684.3482.6783.6883.681.08%2,865,017
Sep 4, 202583.2683.7581.9582.7982.79-0.84%4,811,293
Sep 3, 202582.1383.9081.9783.4983.491.90%3,194,998
Sep 2, 202580.2581.9679.7981.9481.940.63%2,875,177
Aug 29, 202581.0882.0281.0181.4281.420.73%3,181,040
Aug 28, 202581.1481.6180.2380.8380.83-0.16%2,962,405
Aug 27, 202578.7781.1778.7580.9680.962.73%3,572,483
Aug 26, 202581.3181.4078.6678.8178.81-3.12%4,917,576
Aug 25, 202582.8783.9881.0481.3581.35-1.36%6,320,340
Aug 22, 202575.7983.0175.7282.4782.4712.71%15,999,992
Aug 21, 202571.4873.5071.1673.1773.171.40%7,257,229
Aug 20, 202572.2072.3671.3872.1672.16-0.04%4,555,811
Aug 19, 202574.0074.2471.9872.1972.19-1.97%2,845,208
Aug 18, 202573.0273.7172.7273.6473.640.68%3,065,373
Aug 15, 202571.7973.3671.7973.1473.141.78%2,337,768
Aug 14, 202571.8672.3771.6171.8671.86-0.73%1,932,732
Aug 13, 202570.5972.4470.2372.3972.393.47%2,274,238
Aug 12, 202570.1170.3069.1569.9669.960.27%3,090,747
Aug 11, 202571.5472.2469.6969.7769.77-2.52%2,187,790
Aug 8, 202571.6972.0771.2171.5771.57-0.04%2,388,643
Aug 7, 202573.5873.6770.4471.6071.60-2.15%2,438,916
Aug 6, 202571.9973.1771.8973.1773.172.05%2,671,517
Aug 5, 202572.3272.6071.6871.7071.70-0.50%1,881,108
Aug 4, 202571.3772.2171.1572.0672.061.54%1,995,092
Aug 1, 202573.4573.7970.7170.9770.97-4.16%3,359,989
Jul 31, 202574.8275.2073.9474.0574.05-0.26%2,835,984
Jul 30, 202574.3874.7273.7474.2474.24-0.36%2,259,870
Jul 29, 202575.6776.2074.2574.5174.51-1.17%1,901,699
Jul 28, 202575.0075.8074.8475.3975.390.76%1,999,113
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