Zoom Communications, Inc. (ZM)

NASDAQ: ZM · Real-Time Price · USD

90.90

+2.13 (2.40%)

At close: Sep 21, 2026, 4:00 PM EDT

90.91

+0.01 (0.01%)

After-hours: Sep 21, 2026, 7:50 PM EDT

Zoom Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	88.77	91.58	87.81	90.90	90.90	2.40%	3,805,249
Sep 18, 2026	92.17	92.26	88.20	88.77	88.77	-3.68%	5,662,420
Sep 17, 2026	91.50	93.30	90.62	92.16	92.16	0.24%	2,593,453
Sep 16, 2026	92.26	93.30	91.58	91.94	91.94	-1.21%	2,663,057
Sep 15, 2026	94.73	95.20	92.73	93.07	93.07	-2.40%	3,925,079
Sep 14, 2026	96.85	97.00	94.99	95.36	95.36	-0.22%	3,346,828
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
Aug 20, 2026	106.60	108.21	106.04	106.30	106.30	-1.09%	1,987,997
Aug 19, 2026	105.89	108.78	105.89	107.47	107.47	2.64%	2,743,175
Aug 18, 2026	105.28	106.78	104.46	104.71	104.71	-0.81%	1,884,825
Aug 17, 2026	105.00	106.59	104.79	105.56	105.56	-0.38%	2,431,839
Aug 14, 2026	110.68	110.89	105.02	105.96	105.96	-3.53%	2,783,237
Aug 13, 2026	106.39	110.33	104.50	109.84	109.84	4.48%	3,850,914
Aug 12, 2026	103.89	105.20	103.29	105.13	105.13	-0.88%	2,133,849
Aug 11, 2026	105.62	107.33	105.18	106.06	106.06	-1.06%	2,227,090
Aug 10, 2026	104.10	107.47	103.38	107.20	107.20	2.58%	3,347,015
Aug 7, 2026	102.25	105.53	102.25	104.50	104.50	3.16%	3,360,552
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