Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
73.09
-1.95 (-2.60%)
Apr 3, 2025, 3:45 PM EDT - Market open
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 72.02 | 73.00 | 70.72 | 72.87 | - | -2.89% | 1,237,970 |
| 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 |
| Mar 5, 2025 | 74.72 | 75.70 | 73.97 | 75.60 | 75.60 | 0.89% | 2,615,172 |
| Mar 4, 2025 | 73.96 | 75.84 | 72.89 | 74.93 | 74.93 | 0.83% | 3,720,619 |
| Mar 3, 2025 | 74.58 | 75.86 | 73.92 | 74.31 | 74.31 | 0.83% | 3,286,458 |
| Feb 28, 2025 | 72.88 | 73.73 | 72.28 | 73.70 | 73.70 | 1.13% | 3,080,750 |
| Feb 27, 2025 | 74.25 | 74.80 | 72.63 | 72.88 | 72.88 | -1.71% | 2,738,429 |
| Feb 26, 2025 | 74.20 | 75.42 | 73.51 | 74.15 | 74.15 | -0.09% | 3,810,696 |
| Feb 25, 2025 | 77.67 | 77.67 | 72.51 | 74.22 | 74.22 | -8.48% | 11,067,530 |
| Feb 24, 2025 | 82.13 | 83.35 | 79.92 | 81.10 | 81.10 | -1.70% | 6,493,891 |
| Feb 21, 2025 | 84.83 | 85.85 | 82.26 | 82.50 | 82.50 | -1.14% | 4,125,307 |
| Feb 20, 2025 | 84.55 | 85.04 | 82.75 | 83.45 | 83.45 | -2.02% | 2,788,208 |
| Feb 19, 2025 | 84.50 | 85.20 | 83.07 | 85.17 | 85.17 | -0.04% | 2,428,143 |
| Feb 18, 2025 | 85.30 | 85.40 | 83.41 | 85.20 | 85.20 | 0.12% | 2,320,445 |
| Feb 14, 2025 | 85.16 | 85.30 | 83.32 | 85.10 | 85.10 | -0.07% | 1,436,345 |
| Feb 13, 2025 | 83.29 | 85.46 | 83.27 | 85.16 | 85.16 | 2.54% | 1,733,446 |
| Feb 12, 2025 | 82.50 | 83.41 | 81.46 | 83.05 | 83.05 | -0.92% | 2,364,534 |
| Feb 11, 2025 | 86.33 | 86.94 | 83.29 | 83.82 | 83.82 | -3.77% | 2,636,651 |
| Feb 10, 2025 | 86.91 | 88.62 | 86.43 | 87.10 | 87.10 | 1.14% | 2,347,799 |
| Feb 7, 2025 | 87.26 | 88.16 | 85.71 | 86.12 | 86.12 | -0.66% | 1,826,850 |
| Feb 6, 2025 | 86.50 | 86.83 | 85.79 | 86.69 | 86.69 | 0.81% | 1,549,824 |
| Feb 5, 2025 | 86.47 | 87.58 | 85.49 | 85.99 | 85.99 | -0.22% | 1,377,640 |
| Feb 4, 2025 | 86.68 | 87.18 | 85.78 | 86.18 | 86.18 | 0.07% | 1,450,848 |
| Feb 3, 2025 | 85.50 | 86.40 | 84.26 | 86.12 | 86.12 | -0.94% | 1,465,542 |
| Jan 31, 2025 | 88.06 | 88.77 | 86.58 | 86.94 | 86.94 | -0.40% | 2,861,838 |
| Jan 30, 2025 | 86.96 | 87.95 | 86.15 | 87.29 | 87.29 | 0.10% | 1,699,885 |
| Jan 29, 2025 | 88.40 | 88.40 | 86.37 | 87.20 | 87.20 | -1.62% | 2,200,611 |
| Jan 28, 2025 | 82.45 | 88.90 | 82.36 | 88.64 | 88.64 | 8.10% | 4,971,821 |
| Jan 27, 2025 | 79.02 | 82.28 | 78.78 | 82.00 | 82.00 | 2.28% | 2,259,128 |
| Jan 24, 2025 | 80.75 | 82.31 | 79.99 | 80.17 | 80.17 | 0.20% | 2,100,089 |
| Jan 23, 2025 | 79.27 | 80.03 | 76.38 | 80.01 | 80.01 | 0.92% | 3,526,358 |