Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
83.71
+0.44 (0.53%)
May 15, 2025, 1:03 PM - Market open
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 83.01 | 83.78 | 82.70 | 83.71 | - | 0.53% | 556,009 |
| 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 |
| Apr 11, 2025 | 70.00 | 71.50 | 68.83 | 71.34 | 71.34 | 2.49% | 1,929,527 |
| Apr 10, 2025 | 69.18 | 70.29 | 67.31 | 69.61 | 69.61 | -3.09% | 2,969,486 |
| Apr 9, 2025 | 66.25 | 72.34 | 65.62 | 71.83 | 71.83 | 7.69% | 4,170,327 |
| Apr 8, 2025 | 69.54 | 70.56 | 65.81 | 66.70 | 66.70 | -1.98% | 2,761,161 |
| Apr 7, 2025 | 64.78 | 70.08 | 64.41 | 68.05 | 68.05 | 0.44% | 4,440,080 |
| Apr 4, 2025 | 69.67 | 70.46 | 67.03 | 67.75 | 67.75 | -7.51% | 4,688,238 |
| Apr 3, 2025 | 72.01 | 73.38 | 70.67 | 73.25 | 73.25 | -2.39% | 2,530,984 |
| Apr 2, 2025 | 73.35 | 75.50 | 73.22 | 75.04 | 75.04 | 1.38% | 1,418,707 |
| Apr 1, 2025 | 73.31 | 74.21 | 72.19 | 74.02 | 74.02 | 0.34% | 1,508,119 |
| Mar 31, 2025 | 73.66 | 73.84 | 71.90 | 73.77 | 73.77 | -1.43% | 2,205,692 |
| Mar 28, 2025 | 76.27 | 76.56 | 74.27 | 74.84 | 74.84 | -2.53% | 1,515,928 |
| Mar 27, 2025 | 77.93 | 78.00 | 76.57 | 76.78 | 76.78 | -1.29% | 1,722,728 |
| Mar 26, 2025 | 78.45 | 78.45 | 77.13 | 77.78 | 77.78 | -0.45% | 1,314,672 |
| Mar 25, 2025 | 78.37 | 79.45 | 77.88 | 78.13 | 78.13 | -0.09% | 1,586,640 |
| Mar 24, 2025 | 76.91 | 78.30 | 76.82 | 78.20 | 78.20 | 2.94% | 1,970,044 |
| Mar 21, 2025 | 75.55 | 76.36 | 75.20 | 75.97 | 75.97 | -0.08% | 6,269,102 |
| Mar 20, 2025 | 75.61 | 76.91 | 75.60 | 76.03 | 76.03 | -0.30% | 1,471,119 |
| Mar 19, 2025 | 75.98 | 77.25 | 75.74 | 76.26 | 76.26 | 1.07% | 1,690,020 |
| Mar 18, 2025 | 74.08 | 75.75 | 74.04 | 75.45 | 75.45 | 0.39% | 1,728,913 |
| Mar 17, 2025 | 74.51 | 75.87 | 74.23 | 75.16 | 75.16 | 1.29% | 1,774,249 |
| Mar 14, 2025 | 72.81 | 74.91 | 72.79 | 74.20 | 74.20 | 2.73% | 2,192,147 |
| Mar 13, 2025 | 73.54 | 73.71 | 71.66 | 72.23 | 72.23 | -2.33% | 2,033,726 |
| Mar 12, 2025 | 74.28 | 74.67 | 72.79 | 73.95 | 73.95 | 1.09% | 1,942,227 |
| Mar 11, 2025 | 73.50 | 74.87 | 72.74 | 73.15 | 73.15 | -0.44% | 2,773,090 |
| Mar 10, 2025 | 75.71 | 75.85 | 73.04 | 73.47 | 73.47 | -3.30% | 3,196,739 |
| Mar 7, 2025 | 75.00 | 76.56 | 74.13 | 75.98 | 75.98 | 0.66% | 3,303,940 |
| Mar 6, 2025 | 75.31 | 77.35 | 74.64 | 75.48 | 75.48 | -0.16% | 3,075,724 |