Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	82.85	84.86	82.50	84.72	-	0.81%	559,783
Nov 13, 2025	84.36	85.36	83.33	84.04	84.04	-0.78%	1,937,477
Nov 12, 2025	84.90	85.50	84.50	84.70	84.70	0.13%	2,500,364
Nov 11, 2025	84.68	85.75	84.03	84.59	84.59	1.72%	3,288,928
Nov 10, 2025	81.90	83.67	81.86	83.16	83.16	1.80%	2,075,966
Nov 7, 2025	81.63	82.12	80.82	81.69	81.69	-0.64%	2,277,508
Nov 6, 2025	83.45	84.00	81.67	82.22	82.22	-1.62%	2,215,082
Nov 5, 2025	84.10	84.65	82.80	83.57	83.57	-0.31%	2,049,514
Nov 4, 2025	85.00	85.55	83.18	83.83	83.83	-2.84%	2,195,690
Nov 3, 2025	87.40	88.71	85.23	86.28	86.28	-1.09%	2,993,910
Oct 31, 2025	84.42	87.41	84.42	87.23	87.23	3.43%	4,021,455
Oct 30, 2025	82.78	85.47	82.52	84.34	84.34	1.22%	2,123,071
Oct 29, 2025	84.37	84.40	82.87	83.32	83.32	-1.85%	2,000,843
Oct 28, 2025	85.07	85.99	84.32	84.89	84.89	-0.33%	2,329,975
Oct 27, 2025	86.62	86.80	85.16	85.17	85.17	1.06%	2,901,220
Oct 24, 2025	83.36	85.28	83.26	84.28	84.28	1.80%	2,950,586
Oct 23, 2025	82.00	83.63	82.00	82.79	82.79	0.95%	3,681,676
Oct 22, 2025	83.32	83.51	81.86	82.01	82.01	-1.91%	1,615,013
Oct 21, 2025	81.88	83.96	81.59	83.61	83.61	2.08%	1,880,236
Oct 20, 2025	80.50	82.29	80.44	81.91	81.91	2.37%	2,026,387
Oct 17, 2025	79.30	80.42	79.00	80.01	80.01	0.23%	2,643,032
Oct 16, 2025	79.90	80.65	79.16	79.83	79.83	0.40%	1,944,733
Oct 15, 2025	79.78	80.13	78.36	79.51	79.51	0.24%	2,347,392
Oct 14, 2025	78.06	80.11	77.76	79.32	79.32	0.19%	2,089,368
Oct 13, 2025	80.59	80.80	79.11	79.17	79.17	-1.38%	2,371,443
Oct 10, 2025	82.79	83.00	79.70	80.28	80.28	-2.93%	3,278,780
Oct 9, 2025	80.00	83.05	79.91	82.70	82.70	3.57%	3,077,068
Oct 8, 2025	80.09	80.25	79.25	79.85	79.85	0.45%	2,470,431
Oct 7, 2025	81.20	81.34	78.91	79.49	79.49	-1.90%	2,637,940
Oct 6, 2025	81.08	81.51	80.05	81.03	81.03	0.09%	3,108,041
Oct 3, 2025	82.00	82.51	80.90	80.96	80.96	-1.56%	1,800,462
Oct 2, 2025	81.59	82.65	81.05	82.24	82.24	1.18%	2,159,188
Oct 1, 2025	82.40	83.28	80.06	81.28	81.28	-1.48%	3,222,138
Sep 30, 2025	83.67	83.99	82.07	82.50	82.50	-1.32%	3,020,718
Sep 29, 2025	84.77	85.54	83.43	83.60	83.60	-1.08%	2,374,568
Sep 26, 2025	84.00	84.87	83.49	84.51	84.51	0.62%	2,343,110
Sep 25, 2025	82.98	84.20	82.32	83.99	83.99	1.18%	2,406,661
Sep 24, 2025	82.59	83.44	82.54	83.01	83.01	0.52%	1,998,296
Sep 23, 2025	83.66	84.02	81.99	82.58	82.58	-1.14%	2,496,538
Sep 22, 2025	83.77	85.11	83.45	83.53	83.53	-0.75%	2,763,583
Sep 19, 2025	86.90	87.17	84.03	84.16	84.16	-3.07%	5,931,592
Sep 18, 2025	86.94	87.67	86.14	86.83	86.83	0.61%	3,431,652
Sep 17, 2025	85.43	86.75	85.22	86.30	86.30	1.29%	4,074,092
Sep 16, 2025	84.43	85.43	83.97	85.20	85.20	0.67%	2,280,549
Sep 15, 2025	84.00	84.82	83.52	84.63	84.63	0.77%	2,280,612
Sep 12, 2025	84.60	85.00	83.82	83.98	83.98	-0.91%	1,880,515
Sep 11, 2025	84.10	85.13	82.64	84.75	84.75	1.17%	2,873,274
Sep 10, 2025	85.18	86.13	83.53	83.77	83.77	-2.16%	3,423,297
Sep 9, 2025	85.33	86.59	84.92	85.62	85.62	0.63%	3,014,535
Sep 8, 2025	84.00	85.42	83.75	85.08	85.08	1.67%	3,985,450