Zoom Communications, Inc. (ZM)

NASDAQ: ZM · Real-Time Price · USD

95.50

-2.16 (-2.21%)

At close: Oct 30, 2026, 4:00 PM EDT

95.30

-0.20 (-0.21%)

After-hours: Oct 30, 2026, 7:57 PM EDT

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	96.65	98.00	94.19	95.50	95.50	-2.21%	1,741,877
Oct 29, 2026	98.46	98.65	95.81	97.66	97.66	-2.59%	1,865,306
Oct 28, 2026	96.66	100.65	96.25	100.26	100.26	2.94%	2,351,248
Oct 27, 2026	97.40	98.73	96.50	97.40	97.40	-0.65%	1,616,587
Oct 26, 2026	95.77	98.36	95.55	98.04	98.04	2.37%	2,180,485
Oct 23, 2026	96.00	97.63	95.17	95.77	95.77	-0.45%	3,039,437
Oct 22, 2026	99.17	100.65	95.41	96.20	96.20	-3.26%	3,765,578
Oct 21, 2026	101.50	102.11	98.56	99.44	99.44	2.03%	2,934,600
Oct 20, 2026	97.40	98.67	96.14	97.46	97.46	-0.13%	2,358,155
Oct 19, 2026	94.56	97.99	94.47	97.59	97.59	3.61%	2,355,814
Oct 16, 2026	98.87	99.85	93.55	94.19	94.19	-4.39%	2,286,982
Oct 15, 2026	92.99	98.59	92.70	98.51	98.51	4.28%	2,877,946
Oct 14, 2026	97.82	99.00	94.11	94.47	94.47	-3.76%	3,486,425
Oct 13, 2026	98.00	99.25	95.84	98.16	98.16	0.22%	2,596,859
Oct 12, 2026	98.43	99.98	97.15	97.94	97.94	0.20%	3,294,839
Oct 9, 2026	95.66	97.81	95.29	97.74	97.74	3.24%	2,363,735
Oct 8, 2026	94.56	95.17	92.42	94.67	94.67	-0.11%	3,913,442
Oct 7, 2026	93.33	95.13	93.33	94.77	94.77	0.61%	2,342,962
Oct 6, 2026	94.03	94.90	93.45	94.20	94.20	0.62%	1,908,071
Oct 5, 2026	93.52	94.60	92.99	93.62	93.62	0.80%	2,103,735
Oct 2, 2026	94.44	95.17	92.09	92.88	92.88	-0.98%	2,007,560
Oct 1, 2026	92.13	94.66	90.58	93.80	93.80	3.34%	3,654,560
Sep 30, 2026	88.43	91.66	88.37	90.77	90.77	2.73%	2,891,393
Sep 29, 2026	87.25	88.60	86.36	88.36	88.36	1.21%	2,412,610
Sep 28, 2026	87.93	87.99	85.38	87.30	87.30	-2.69%	2,368,408
Sep 25, 2026	90.69	91.83	89.62	89.71	89.71	-0.71%	1,957,745
Sep 24, 2026	91.95	92.05	89.50	90.35	90.35	-1.69%	2,025,185
Sep 23, 2026	91.12	93.33	90.75	91.90	91.90	1.04%	3,087,307
Sep 22, 2026	91.85	92.12	89.71	90.95	90.95	0.06%	3,574,767
Sep 21, 2026	88.77	91.58	87.81	90.90	90.90	2.40%	3,954,576
Sep 18, 2026	92.17	92.26	88.20	88.77	88.77	-3.68%	5,790,873
Sep 17, 2026	91.50	93.30	90.62	92.16	92.16	0.24%	2,593,889
Sep 16, 2026	92.26	93.30	91.58	91.94	91.94	-1.21%	2,666,634
Sep 15, 2026	94.73	95.20	92.73	93.07	93.07	-2.40%	3,934,058
Sep 14, 2026	96.85	97.00	94.99	95.36	95.36	-0.22%	3,346,866
Sep 11, 2026	95.24	96.84	94.75	95.57	95.57	0.12%	2,247,328
Sep 10, 2026	96.16	96.80	94.79	95.46	95.46	-0.75%	2,359,151
Sep 9, 2026	97.72	98.53	95.71	96.18	96.18	-0.27%	2,385,598
Sep 8, 2026	99.63	99.82	95.54	96.44	96.44	-4.83%	2,474,276
Sep 4, 2026	98.08	102.25	96.86	101.33	101.33	3.25%	3,513,297
Sep 3, 2026	97.38	99.13	96.61	98.14	98.14	2.38%	2,402,542
Sep 2, 2026	95.07	97.21	95.07	95.86	95.86	1.01%	2,412,252
Sep 1, 2026	95.00	96.15	94.66	94.90	94.90	-1.84%	2,637,469
Aug 31, 2026	98.26	98.88	96.06	96.68	96.68	-1.78%	3,633,743
Aug 28, 2026	99.77	102.17	97.40	98.43	98.43	-1.84%	2,815,113
Aug 27, 2026	94.72	100.32	94.60	100.27	100.27	6.86%	4,463,015
Aug 26, 2026	95.20	98.36	92.72	93.83	93.83	-7.03%	7,279,867
Aug 25, 2026	103.50	104.93	100.27	100.92	100.92	-3.73%	7,057,108
Aug 24, 2026	107.49	107.49	103.01	104.83	104.83	-2.42%	4,424,967
Aug 21, 2026	106.40	108.63	104.88	107.43	107.43	1.06%	2,711,577