Zoom Communications Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
85.10
+1.42 (1.70%)
Sep 8, 2025, 4:00 PM - Market closed
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 84.00 | 85.33 | 83.75 | 85.15 | - | 1.75% | 2,697,277 |
| Sep 5, 2025 | 83.36 | 84.34 | 82.67 | 83.68 | 83.68 | 1.08% | 2,865,017 |
| Sep 4, 2025 | 83.26 | 83.75 | 81.95 | 82.79 | 82.79 | -0.84% | 4,811,293 |
| Sep 3, 2025 | 82.13 | 83.90 | 81.97 | 83.49 | 83.49 | 1.90% | 3,194,998 |
| Sep 2, 2025 | 80.25 | 81.96 | 79.79 | 81.94 | 81.94 | 0.63% | 2,875,177 |
| Aug 29, 2025 | 81.08 | 82.02 | 81.01 | 81.42 | 81.42 | 0.73% | 3,181,040 |
| Aug 28, 2025 | 81.14 | 81.61 | 80.23 | 80.83 | 80.83 | -0.16% | 2,962,405 |
| Aug 27, 2025 | 78.77 | 81.17 | 78.75 | 80.96 | 80.96 | 2.73% | 3,572,483 |
| Aug 26, 2025 | 81.31 | 81.40 | 78.66 | 78.81 | 78.81 | -3.12% | 4,917,576 |
| Aug 25, 2025 | 82.87 | 83.98 | 81.04 | 81.35 | 81.35 | -1.36% | 6,320,340 |
| Aug 22, 2025 | 75.79 | 83.01 | 75.72 | 82.47 | 82.47 | 12.71% | 15,999,992 |
| Aug 21, 2025 | 71.48 | 73.50 | 71.16 | 73.17 | 73.17 | 1.40% | 7,257,229 |
| Aug 20, 2025 | 72.20 | 72.36 | 71.38 | 72.16 | 72.16 | -0.04% | 4,555,811 |
| Aug 19, 2025 | 74.00 | 74.24 | 71.98 | 72.19 | 72.19 | -1.97% | 2,845,208 |
| Aug 18, 2025 | 73.02 | 73.71 | 72.72 | 73.64 | 73.64 | 0.68% | 3,065,373 |
| Aug 15, 2025 | 71.79 | 73.36 | 71.79 | 73.14 | 73.14 | 1.78% | 2,337,768 |
| Aug 14, 2025 | 71.86 | 72.37 | 71.61 | 71.86 | 71.86 | -0.73% | 1,932,732 |
| Aug 13, 2025 | 70.59 | 72.44 | 70.23 | 72.39 | 72.39 | 3.47% | 2,274,238 |
| Aug 12, 2025 | 70.11 | 70.30 | 69.15 | 69.96 | 69.96 | 0.27% | 3,090,747 |
| Aug 11, 2025 | 71.54 | 72.24 | 69.69 | 69.77 | 69.77 | -2.52% | 2,187,790 |
| Aug 8, 2025 | 71.69 | 72.07 | 71.21 | 71.57 | 71.57 | -0.04% | 2,388,643 |
| Aug 7, 2025 | 73.58 | 73.67 | 70.44 | 71.60 | 71.60 | -2.15% | 2,438,916 |
| Aug 6, 2025 | 71.99 | 73.17 | 71.89 | 73.17 | 73.17 | 2.05% | 2,671,517 |
| Aug 5, 2025 | 72.32 | 72.60 | 71.68 | 71.70 | 71.70 | -0.50% | 1,881,108 |
| Aug 4, 2025 | 71.37 | 72.21 | 71.15 | 72.06 | 72.06 | 1.54% | 1,995,092 |
| Aug 1, 2025 | 73.45 | 73.79 | 70.71 | 70.97 | 70.97 | -4.16% | 3,359,989 |
| Jul 31, 2025 | 74.82 | 75.20 | 73.94 | 74.05 | 74.05 | -0.26% | 2,835,984 |
| Jul 30, 2025 | 74.38 | 74.72 | 73.74 | 74.24 | 74.24 | -0.36% | 2,259,870 |
| Jul 29, 2025 | 75.67 | 76.20 | 74.25 | 74.51 | 74.51 | -1.17% | 1,901,699 |
| Jul 28, 2025 | 75.00 | 75.80 | 74.84 | 75.39 | 75.39 | 0.76% | 1,999,113 |
| Jul 25, 2025 | 75.82 | 75.91 | 74.82 | 74.82 | 74.82 | -1.07% | 1,935,445 |
| Jul 24, 2025 | 76.15 | 76.58 | 75.34 | 75.63 | 75.63 | -0.55% | 4,180,851 |
| Jul 23, 2025 | 75.35 | 76.06 | 74.58 | 76.05 | 76.05 | 1.12% | 2,525,370 |
| Jul 22, 2025 | 74.61 | 75.87 | 74.26 | 75.21 | 75.21 | 0.98% | 5,433,070 |
| Jul 21, 2025 | 74.97 | 75.11 | 74.07 | 74.48 | 74.48 | -0.49% | 3,671,646 |
| Jul 18, 2025 | 74.82 | 74.87 | 74.11 | 74.85 | 74.85 | 0.34% | 6,504,052 |
| Jul 17, 2025 | 74.48 | 75.56 | 74.34 | 74.60 | 74.60 | 0.21% | 5,511,496 |
| Jul 16, 2025 | 75.04 | 75.15 | 73.89 | 74.44 | 74.44 | -0.39% | 3,259,318 |
| Jul 15, 2025 | 74.79 | 75.02 | 74.31 | 74.73 | 74.73 | -0.13% | 2,740,614 |
| Jul 14, 2025 | 73.80 | 75.06 | 73.73 | 74.83 | 74.83 | 1.95% | 3,580,887 |
| Jul 11, 2025 | 74.79 | 74.94 | 73.06 | 73.40 | 73.40 | -2.20% | 4,074,358 |
| Jul 10, 2025 | 77.50 | 77.59 | 74.92 | 75.05 | 75.05 | -3.01% | 3,601,889 |
| Jul 9, 2025 | 77.62 | 77.64 | 76.32 | 77.38 | 77.38 | -0.05% | 2,941,211 |
| Jul 8, 2025 | 77.58 | 78.49 | 77.02 | 77.42 | 77.42 | 0.32% | 3,340,024 |
| Jul 7, 2025 | 78.58 | 78.82 | 76.84 | 77.17 | 77.17 | -1.79% | 3,406,938 |
| Jul 3, 2025 | 77.60 | 79.83 | 77.41 | 78.58 | 78.58 | 1.28% | 2,889,396 |
| Jul 2, 2025 | 77.10 | 77.70 | 76.67 | 77.59 | 77.59 | 0.03% | 2,597,383 |
| Jul 1, 2025 | 77.79 | 78.18 | 76.87 | 77.57 | 77.57 | -0.53% | 3,051,943 |
| Jun 30, 2025 | 78.45 | 78.49 | 77.25 | 77.98 | 77.98 | -0.51% | 3,626,337 |
| Jun 27, 2025 | 76.85 | 78.43 | 76.56 | 78.38 | 78.38 | 1.85% | 3,411,584 |