Zoom Communications, Inc. (ZM)

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	89.30	89.36	86.30	86.54	86.54	-3.33%	2,896,784
Dec 12, 2025	90.36	91.43	88.51	89.52	89.52	-0.80%	2,589,027
Dec 11, 2025	88.04	90.62	87.92	90.24	90.24	2.49%	2,951,120
Dec 10, 2025	87.84	89.25	87.69	88.05	88.05	0.48%	2,409,035
Dec 9, 2025	89.14	89.24	87.26	87.63	87.63	-1.64%	2,536,919
Dec 8, 2025	88.00	89.58	86.56	89.09	89.09	1.64%	2,961,674
Dec 5, 2025	86.68	88.51	86.56	87.65	87.65	1.24%	2,255,296
Dec 4, 2025	85.89	86.61	85.27	86.58	86.58	1.10%	1,728,693
Dec 3, 2025	84.15	86.17	83.99	85.64	85.64	1.28%	1,989,322
Dec 2, 2025	85.10	86.98	84.50	84.56	84.56	-0.45%	3,644,890
Dec 1, 2025	83.98	86.67	83.96	84.94	84.94	-0.02%	3,309,508
Nov 28, 2025	84.33	85.74	84.11	84.96	84.96	0.63%	1,517,207
Nov 26, 2025	86.50	86.86	84.16	84.43	84.43	-2.21%	5,198,495
Nov 25, 2025	83.60	91.04	81.56	86.34	86.34	9.85%	12,606,393

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.