Zoom Communications, Inc. (ZM)

NASDAQ: ZM · Real-Time Price · USD

90.13

+3.82 (4.43%)

At close: Jul 1, 2026, 4:00 PM EDT

90.51

+0.38 (0.42%)

Pre-market: Jul 2, 2026, 4:07 AM EDT

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	88.56	91.09	87.89	90.13	90.13	4.43%	3,526,078
Jun 30, 2026	85.90	87.32	85.24	86.31	86.31	0.20%	3,788,059
Jun 29, 2026	88.01	88.75	85.86	86.14	86.14	-0.39%	3,094,801
Jun 26, 2026	83.43	86.73	83.00	86.48	86.48	4.34%	3,874,942
Jun 25, 2026	84.84	85.15	82.27	82.88	82.88	-3.03%	3,263,998
Jun 24, 2026	85.22	87.37	84.98	85.47	85.47	-1.13%	3,693,856
Jun 23, 2026	84.34	86.70	84.30	86.45	86.45	2.50%	3,711,089
Jun 22, 2026	85.28	87.72	82.95	84.34	84.34	-2.34%	5,254,465
Jun 18, 2026	86.53	86.95	85.01	86.36	86.36	-1.18%	8,133,615
Jun 17, 2026	91.60	91.60	87.21	87.39	87.39	-5.08%	4,130,747
Jun 16, 2026	93.29	93.63	90.39	92.07	92.07	-2.31%	4,712,099
Jun 15, 2026	93.83	96.39	93.00	94.25	94.25	0.61%	4,219,592
Jun 12, 2026	92.00	94.40	90.28	93.68	93.68	1.47%	3,254,859
Jun 11, 2026	92.60	93.73	90.80	92.32	92.32	-1.75%	4,153,972
Jun 10, 2026	95.50	96.85	93.73	93.96	93.96	-2.96%	3,467,963
Jun 9, 2026	101.35	101.50	93.32	96.83	96.83	-4.27%	4,799,225
Jun 8, 2026	101.88	102.80	100.17	101.15	101.15	-0.46%	3,731,070
Jun 5, 2026	105.66	105.96	99.57	101.62	101.62	-3.41%	3,605,572
Jun 4, 2026	105.61	106.83	103.29	105.21	105.21	-0.93%	3,608,796
Jun 3, 2026	110.38	110.74	105.60	106.20	106.20	-5.08%	3,093,416
Jun 2, 2026	108.29	113.53	108.11	111.88	111.88	0.23%	4,760,973
Jun 1, 2026	104.00	114.74	103.36	111.62	111.62	9.87%	8,697,092
May 29, 2026	101.58	102.63	99.37	101.59	101.59	1.12%	5,506,352
May 28, 2026	100.00	102.89	98.94	100.46	100.46	0.50%	3,859,790
May 27, 2026	99.44	101.94	98.75	99.96	99.96	-0.13%	3,564,297
May 26, 2026	105.22	105.22	99.66	100.09	100.09	-5.25%	5,430,302
May 22, 2026	108.50	113.73	105.09	105.64	105.64	9.19%	9,632,558
May 21, 2026	99.00	100.07	95.36	96.75	96.75	-2.69%	9,122,795
May 20, 2026	96.46	99.59	95.71	99.42	99.42	2.08%	4,969,435
May 19, 2026	98.21	100.49	97.03	97.39	97.39	-1.50%	5,873,296
May 18, 2026	99.50	100.44	98.28	98.87	98.87	-1.29%	6,000,225
May 15, 2026	98.60	102.47	98.52	100.16	100.16	1.96%	6,579,314
May 14, 2026	102.58	102.90	97.81	98.23	98.23	-4.10%	6,261,210
May 13, 2026	103.48	103.96	101.51	102.43	102.43	-0.51%	3,479,109
May 12, 2026	106.36	106.66	102.22	102.96	102.96	-3.88%	4,890,053
May 11, 2026	109.31	111.56	105.46	107.12	107.12	-1.91%	4,110,327
May 8, 2026	108.25	109.41	105.22	109.21	109.21	0.78%	3,771,231
May 7, 2026	107.65	108.92	105.33	108.36	108.36	3.07%	4,750,595
May 6, 2026	106.74	108.26	104.61	105.13	105.13	-3.64%	6,186,848
May 5, 2026	107.02	109.50	105.33	109.10	109.10	2.32%	4,238,453
May 4, 2026	103.55	107.91	103.21	106.63	106.63	3.08%	5,501,948
May 1, 2026	99.00	104.14	98.81	103.44	103.44	6.47%	5,825,876
Apr 30, 2026	95.50	97.80	93.49	97.15	97.15	1.45%	7,949,194
Apr 29, 2026	91.69	96.51	91.02	95.76	95.76	5.07%	6,815,835
Apr 28, 2026	91.27	92.38	90.27	91.14	91.14	0.34%	3,053,679
Apr 27, 2026	91.08	92.00	89.71	90.83	90.83	-1.30%	3,885,360
Apr 24, 2026	90.51	93.21	89.55	92.03	92.03	2.24%	4,255,189
Apr 23, 2026	90.24	90.60	87.19	90.01	90.01	-2.08%	3,810,938
Apr 22, 2026	92.70	93.51	89.50	91.92	91.92	1.06%	3,490,840
Apr 21, 2026	92.75	94.51	90.69	90.96	90.96	0.44%	4,838,150