Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	76.44	76.97	75.58	76.62	76.62	0.22%	2,827,141
Jun 24, 2025	77.78	78.25	76.42	76.45	76.45	-1.06%	3,634,091
Jun 23, 2025	77.66	77.76	76.86	77.27	77.27	-0.92%	1,685,684
Jun 20, 2025	77.78	78.55	77.46	77.99	77.99	0.66%	3,081,192
Jun 18, 2025	78.01	78.56	77.12	77.48	77.48	-0.54%	1,806,848
Jun 17, 2025	77.50	78.42	77.50	77.90	77.90	0.04%	1,630,443
Jun 16, 2025	77.01	77.87	76.61	77.87	77.87	1.62%	1,667,785
Jun 13, 2025	76.64	77.30	76.22	76.63	76.63	-1.01%	2,266,944
Jun 12, 2025	78.35	78.50	77.16	77.41	77.41	-0.96%	1,954,027
Jun 11, 2025	79.31	79.65	77.97	78.16	78.16	-1.57%	2,050,626
Jun 10, 2025	80.23	80.35	79.23	79.41	79.41	-1.06%	2,011,318
Jun 9, 2025	80.37	80.87	79.93	80.26	80.26	-0.11%	1,966,244
Jun 6, 2025	81.20	81.38	80.02	80.35	80.35	-1.20%	2,342,886
Jun 5, 2025	81.16	82.46	80.85	81.33	81.33	0.81%	1,717,591
Jun 4, 2025	81.04	81.45	80.28	80.68	80.68	-0.37%	1,829,913
Jun 3, 2025	81.08	81.30	79.83	80.98	80.98	-0.36%	2,383,668
Jun 2, 2025	81.12	82.06	80.75	81.27	81.27	0.02%	2,423,402
May 30, 2025	79.95	81.32	79.15	81.25	81.25	1.64%	5,485,544
May 29, 2025	80.23	80.31	78.99	79.94	79.94	0.34%	1,906,552
May 28, 2025	79.16	80.18	79.02	79.67	79.67	0.98%	2,481,395
May 27, 2025	79.93	80.34	78.34	78.90	78.90	-0.48%	3,780,859
May 23, 2025	80.77	82.04	79.20	79.28	79.28	-3.40%	4,180,010
May 22, 2025	80.65	83.13	78.47	82.07	82.07	-0.24%	6,370,281
May 21, 2025	82.57	83.75	81.91	82.27	82.27	-1.00%	4,692,226
May 20, 2025	83.10	83.35	81.34	83.10	83.10	-0.25%	3,283,799
May 19, 2025	83.92	83.92	83.06	83.31	83.31	-1.55%	1,786,172
May 16, 2025	84.04	85.07	83.96	84.62	84.62	0.92%	2,110,430
May 15, 2025	83.01	83.87	82.70	83.85	83.85	0.70%	1,659,458
May 14, 2025	83.06	83.79	82.80	83.27	83.27	0.11%	1,846,672
May 13, 2025	82.82	83.74	82.45	83.18	83.18	0.62%	1,984,714
May 12, 2025	82.59	82.80	81.34	82.67	82.67	1.67%	2,097,224
May 9, 2025	80.75	81.56	80.36	81.31	81.31	1.32%	1,854,600
May 8, 2025	79.07	80.84	78.85	80.25	80.25	2.05%	2,446,615
May 7, 2025	78.43	78.79	77.62	78.64	78.64	0.76%	2,652,899
May 6, 2025	77.88	78.81	77.43	78.05	78.05	-0.23%	1,352,482
May 5, 2025	77.90	79.27	77.79	78.23	78.23	-	1,749,299
May 2, 2025	77.87	78.67	77.70	78.23	78.23	1.27%	1,563,148
May 1, 2025	77.88	78.29	77.19	77.25	77.25	-0.37%	1,959,581
Apr 30, 2025	76.83	77.66	76.12	77.54	77.54	-0.01%	1,895,780
Apr 29, 2025	75.92	77.87	75.70	77.55	77.55	1.83%	1,837,338
Apr 28, 2025	76.27	76.64	75.66	76.16	76.16	0.17%	1,911,836
Apr 25, 2025	75.48	76.32	74.92	76.03	76.03	0.72%	1,300,213
Apr 24, 2025	73.17	75.69	72.92	75.49	75.49	3.65%	1,911,250
Apr 23, 2025	73.23	74.76	72.26	72.83	72.83	1.53%	1,514,312
Apr 22, 2025	71.74	72.04	70.96	71.74	71.74	1.77%	1,498,972
Apr 21, 2025	70.93	71.62	69.66	70.49	70.49	-1.40%	1,350,584
Apr 17, 2025	71.63	72.20	71.07	71.49	71.49	0.41%	1,434,816
Apr 16, 2025	71.69	72.82	70.57	71.20	71.20	-1.66%	1,460,317
Apr 15, 2025	71.97	73.13	71.79	72.40	72.40	0.58%	1,917,200
Apr 14, 2025	72.37	73.24	71.35	71.98	71.98	0.90%	1,660,740