Zoom Communications, Inc. (ZM)

NASDAQ: ZM · Real-Time Price · USD

106.06

-1.14 (-1.06%)

At close: Aug 11, 2026, 4:00 PM EDT

105.61

-0.45 (-0.42%)

Pre-market: Aug 12, 2026, 8:29 AM EDT

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	105.62	107.33	105.18	106.06	106.06	-1.06%	2,212,531
Aug 10, 2026	104.10	107.47	103.38	107.20	107.20	2.58%	3,316,692
Aug 7, 2026	102.25	105.53	102.25	104.50	104.50	3.16%	3,359,322
Aug 6, 2026	98.81	101.41	98.36	101.30	101.30	0.66%	2,016,951
Aug 5, 2026	101.81	102.74	99.15	100.64	100.64	-1.45%	2,557,783
Aug 4, 2026	97.44	102.31	96.66	102.12	102.12	3.94%	3,653,511
Aug 3, 2026	97.53	99.99	97.15	98.25	98.25	2.27%	3,354,993
Jul 31, 2026	92.19	96.37	91.14	96.07	96.07	4.06%	4,598,789
Jul 30, 2026	92.15	92.48	90.68	92.32	92.32	-0.10%	2,841,894
Jul 29, 2026	91.12	94.14	90.53	92.41	92.41	1.02%	3,094,795
Jul 28, 2026	91.17	92.22	89.35	91.48	91.48	0.29%	3,457,945
Jul 27, 2026	90.11	91.70	89.74	91.22	91.22	3.67%	3,132,220
Jul 24, 2026	85.22	88.17	85.22	87.99	87.99	4.61%	3,982,238
Jul 23, 2026	85.88	86.49	83.33	84.11	84.11	-1.98%	3,031,849
Jul 22, 2026	89.40	89.71	85.53	85.81	85.81	-4.41%	3,088,502
Jul 21, 2026	89.56	91.00	89.10	89.77	89.77	-1.25%	2,570,049
Jul 20, 2026	90.66	91.86	89.30	90.91	90.91	-0.24%	2,586,816
Jul 17, 2026	90.85	92.36	89.91	91.13	91.13	-1.93%	2,751,150
Jul 16, 2026	93.00	94.45	91.66	92.92	92.92	0.35%	2,723,467
Jul 15, 2026	91.98	94.10	91.55	92.60	92.60	1.59%	3,754,268
Jul 14, 2026	88.60	91.88	88.30	91.15	91.15	-0.79%	3,197,792
Jul 13, 2026	89.99	93.15	89.99	91.88	91.88	2.36%	3,180,469
Jul 10, 2026	90.86	91.49	89.36	89.76	89.76	-0.13%	2,732,573
Jul 9, 2026	85.91	89.95	85.55	89.88	89.88	2.84%	3,109,764
Jul 8, 2026	85.78	87.90	85.03	87.40	87.40	2.01%	3,735,495
Jul 7, 2026	86.48	87.83	85.64	85.68	85.68	0.85%	2,472,811
Jul 6, 2026	86.37	87.09	84.65	84.96	84.96	-2.51%	3,401,955
Jul 2, 2026	89.25	90.50	86.86	87.15	87.15	-3.31%	3,514,869
Jul 1, 2026	88.56	91.09	87.89	90.13	90.13	4.43%	3,564,582
Jun 30, 2026	85.90	87.32	85.24	86.31	86.31	0.20%	3,823,957
Jun 29, 2026	88.01	88.75	85.86	86.14	86.14	-0.39%	3,220,409
Jun 26, 2026	83.43	86.73	83.00	86.48	86.48	4.34%	3,881,928
Jun 25, 2026	84.84	85.15	82.27	82.88	82.88	-3.03%	3,266,108
Jun 24, 2026	85.22	87.37	84.98	85.47	85.47	-1.13%	3,865,076
Jun 23, 2026	84.34	86.70	84.30	86.45	86.45	2.50%	3,913,268
Jun 22, 2026	85.28	87.72	82.95	84.34	84.34	-2.34%	5,488,354
Jun 18, 2026	86.53	86.95	85.01	86.36	86.36	-1.18%	8,136,342
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