Zoom Communications, Inc. (ZM)

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	73.98	75.12	72.69	73.94	73.94	-2.12%	7,554,002
Feb 26, 2026	79.00	80.25	72.93	75.54	75.54	-11.58%	16,665,459
Feb 25, 2026	86.79	87.28	84.50	85.43	85.43	-2.38%	6,526,780
Feb 24, 2026	86.00	90.54	85.90	87.51	87.51	1.68%	4,157,282
Feb 23, 2026	89.50	89.50	82.79	86.06	86.06	-4.68%	6,016,083
Feb 20, 2026	90.44	93.07	89.63	90.29	90.29	-0.74%	3,023,267
Feb 19, 2026	91.49	92.67	90.50	90.96	90.96	-0.18%	2,871,991
Feb 18, 2026	88.82	91.54	88.02	91.12	91.12	2.79%	3,060,334
Feb 17, 2026	91.74	93.21	88.17	88.65	88.65	-4.27%	2,793,332
Feb 13, 2026	92.30	92.91	89.89	92.60	92.60	0.39%	3,011,066
Feb 12, 2026	91.73	93.61	89.44	92.24	92.24	0.10%	4,214,348
Feb 11, 2026	94.50	95.45	88.60	92.15	92.15	-2.99%	4,813,594
Feb 10, 2026	95.57	96.52	94.43	94.99	94.99	-0.42%	3,641,897
Feb 9, 2026	91.56	95.50	90.50	95.39	95.39	3.46%	3,692,165
Feb 6, 2026	89.86	92.28	88.10	92.20	92.20	3.50%	3,760,744
Feb 5, 2026	93.30	93.64	88.73	89.08	89.08	-1.93%	5,408,336
Feb 4, 2026	87.95	92.08	87.19	90.83	90.83	2.37%	5,607,743
Feb 3, 2026	92.38	93.53	87.90	88.73	88.73	-4.45%	4,895,299
Feb 2, 2026	91.69	94.29	90.29	92.87	92.87	0.83%	4,174,686
Jan 30, 2026	91.66	94.00	91.18	92.10	92.10	-0.52%	3,434,440
Jan 29, 2026	94.50	95.15	89.73	92.58	92.58	-3.78%	4,077,296
Jan 28, 2026	94.94	97.58	94.00	96.22	96.22	1.88%	4,482,606
Jan 27, 2026	96.75	97.24	93.20	94.44	94.44	-1.07%	5,687,412
Jan 26, 2026	86.66	95.83	86.41	95.46	95.46	11.28%	10,339,545
Jan 23, 2026	84.60	85.94	84.41	85.78	85.78	1.33%	2,652,993
Jan 22, 2026	82.00	84.92	81.74	84.65	84.65	4.27%	3,900,975
Jan 21, 2026	81.38	82.17	80.00	81.18	81.18	-0.17%	2,979,596
Jan 20, 2026	80.00	81.36	79.77	81.32	81.32	0.44%	2,398,078
Jan 16, 2026	81.66	82.20	80.58	80.96	80.96	-0.69%	2,375,617
Jan 15, 2026	82.56	83.12	81.45	81.52	81.52	-1.50%	2,354,919
Jan 14, 2026	83.13	84.64	82.73	82.76	82.76	-0.52%	2,213,477
Jan 13, 2026	86.65	87.02	82.50	83.19	83.19	-4.10%	3,368,405
Jan 12, 2026	87.25	87.92	85.64	86.75	86.75	1.84%	2,466,085
Jan 9, 2026	85.79	87.12	84.95	85.18	85.18	-0.55%	1,926,425
Jan 8, 2026	86.22	86.56	84.68	85.65	85.65	-1.13%	2,137,986
Jan 7, 2026	86.06	86.88	84.28	86.63	86.63	1.01%	3,074,680
Jan 6, 2026	86.18	87.25	85.13	85.76	85.76	-0.89%	3,186,178
Jan 5, 2026	83.55	86.78	83.45	86.53	86.53	3.85%	3,065,199
Jan 2, 2026	86.28	86.39	82.06	83.32	83.32	-3.44%	2,841,761
Dec 31, 2025	86.00	86.83	85.93	86.29	86.29	-0.01%	1,651,138
Dec 30, 2025	85.97	86.43	85.77	86.30	86.30	-0.03%	1,732,154
Dec 29, 2025	87.64	88.39	86.11	86.33	86.33	-1.94%	1,917,355
Dec 26, 2025	87.45	88.09	87.44	88.04	88.04	0.28%	1,188,929
Dec 24, 2025	86.83	87.89	86.58	87.79	87.79	0.72%	1,036,412
Dec 23, 2025	89.38	89.97	86.82	87.16	87.16	-3.14%	2,149,287
Dec 22, 2025	89.80	90.89	89.65	89.99	89.99	0.19%	2,303,325
Dec 19, 2025	89.36	90.11	88.83	89.82	89.82	0.49%	3,242,210
Dec 18, 2025	88.72	89.98	88.70	89.38	89.38	0.71%	2,268,366
Dec 17, 2025	88.61	90.65	88.44	88.75	88.75	0.96%	2,338,957
Dec 16, 2025	86.30	88.05	86.28	87.91	87.91	1.58%	2,600,194

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.