Zoom Communications, Inc. (ZM)
NASDAQ: ZM · Real-Time Price · USD
79.24
-4.79 (-5.70%)
At close: Apr 10, 2026, 4:00 PM EDT
79.15
-0.09 (-0.11%)
After-hours: Apr 10, 2026, 7:53 PM EDT
Zoom Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 84.01 | 84.06 | 77.02 | 79.24 | 79.24 | -5.70% | 6,050,336 |
| Apr 9, 2026 | 83.27 | 84.48 | 81.90 | 84.03 | 84.03 | 0.96% | 4,917,286 |
| Apr 8, 2026 | 85.80 | 86.34 | 82.88 | 83.23 | 83.23 | -0.94% | 4,067,892 |
| Apr 7, 2026 | 82.89 | 85.29 | 82.83 | 84.02 | 84.02 | 1.62% | 4,000,746 |
| Apr 6, 2026 | 82.03 | 83.02 | 81.23 | 82.68 | 82.68 | 0.39% | 2,709,231 |
| Apr 2, 2026 | 80.00 | 82.40 | 79.17 | 82.36 | 82.36 | 2.06% | 2,827,914 |
| Apr 1, 2026 | 80.90 | 81.37 | 78.91 | 80.70 | 80.70 | 0.39% | 2,854,624 |
| Mar 31, 2026 | 79.05 | 80.60 | 77.99 | 80.39 | 80.39 | 2.17% | 4,008,103 |
| Mar 30, 2026 | 77.41 | 79.19 | 77.06 | 78.68 | 78.68 | 1.25% | 3,707,382 |
| Mar 27, 2026 | 78.50 | 79.12 | 77.16 | 77.71 | 77.71 | -2.03% | 3,464,077 |
| Mar 26, 2026 | 78.25 | 81.10 | 78.17 | 79.32 | 79.32 | 1.55% | 4,249,728 |
| Mar 25, 2026 | 77.00 | 78.55 | 76.03 | 78.11 | 78.11 | 2.80% | 3,755,740 |
| Mar 24, 2026 | 77.55 | 77.55 | 75.45 | 75.98 | 75.98 | -2.53% | 3,736,354 |
| Mar 23, 2026 | 77.13 | 78.64 | 76.03 | 77.95 | 77.95 | 1.75% | 3,236,270 |
| Mar 20, 2026 | 76.54 | 77.52 | 74.86 | 76.61 | 76.61 | -0.17% | 5,473,926 |
| Mar 19, 2026 | 75.67 | 77.07 | 75.35 | 76.74 | 76.74 | 0.41% | 2,838,950 |
| Mar 18, 2026 | 75.33 | 77.17 | 75.33 | 76.43 | 76.43 | 0.58% | 2,671,310 |
| Mar 17, 2026 | 75.21 | 77.20 | 74.82 | 75.99 | 75.99 | 1.37% | 2,205,969 |
| Mar 16, 2026 | 74.70 | 75.92 | 74.33 | 74.96 | 74.96 | 1.16% | 2,988,299 |
| Mar 13, 2026 | 74.94 | 75.66 | 73.63 | 74.10 | 74.10 | -1.12% | 2,743,048 |
| Mar 12, 2026 | 75.81 | 77.38 | 74.86 | 74.94 | 74.94 | -1.46% | 2,932,973 |
| Mar 11, 2026 | 76.38 | 77.94 | 74.90 | 76.05 | 76.05 | -0.43% | 3,513,132 |
| Mar 10, 2026 | 78.24 | 78.24 | 74.82 | 76.38 | 76.38 | -0.88% | 3,364,087 |
| Mar 9, 2026 | 76.34 | 77.63 | 75.80 | 77.06 | 77.06 | -0.57% | 3,374,390 |
| Mar 6, 2026 | 76.47 | 77.78 | 75.88 | 77.50 | 77.50 | 0.22% | 4,475,286 |
| Mar 5, 2026 | 77.71 | 79.38 | 77.00 | 77.33 | 77.33 | -0.88% | 5,586,128 |
| Mar 4, 2026 | 73.50 | 78.45 | 73.50 | 78.02 | 78.02 | 6.15% | 7,805,088 |
| Mar 3, 2026 | 70.89 | 74.66 | 70.70 | 73.50 | 73.50 | 1.07% | 4,513,665 |
| Mar 2, 2026 | 72.51 | 74.24 | 71.74 | 72.72 | 72.72 | -1.65% | 5,796,943 |
| Feb 27, 2026 | 73.98 | 75.12 | 72.69 | 73.94 | 73.94 | -2.12% | 7,572,131 |
| Feb 26, 2026 | 79.00 | 80.25 | 72.93 | 75.54 | 75.54 | -11.58% | 16,824,703 |
| Feb 25, 2026 | 86.79 | 87.28 | 84.50 | 85.43 | 85.43 | -2.38% | 6,915,073 |
| Feb 24, 2026 | 86.00 | 90.54 | 85.90 | 87.51 | 87.51 | 1.68% | 4,186,384 |
| Feb 23, 2026 | 89.50 | 89.50 | 82.79 | 86.06 | 86.06 | -4.68% | 6,187,491 |
| Feb 20, 2026 | 90.44 | 93.07 | 89.63 | 90.29 | 90.29 | -0.74% | 3,061,406 |
| Feb 19, 2026 | 91.49 | 92.67 | 90.50 | 90.96 | 90.96 | -0.18% | 2,938,076 |
| Feb 18, 2026 | 88.82 | 91.54 | 88.02 | 91.12 | 91.12 | 2.79% | 3,061,557 |
| Feb 17, 2026 | 91.74 | 93.21 | 88.17 | 88.65 | 88.65 | -4.27% | 2,808,509 |
| Feb 13, 2026 | 92.30 | 92.91 | 89.89 | 92.60 | 92.60 | 0.39% | 3,159,818 |
| Feb 12, 2026 | 91.73 | 93.61 | 89.44 | 92.24 | 92.24 | 0.10% | 4,352,155 |
| Feb 11, 2026 | 94.50 | 95.45 | 88.60 | 92.15 | 92.15 | -2.99% | 4,822,237 |
| Feb 10, 2026 | 95.57 | 96.52 | 94.43 | 94.99 | 94.99 | -0.42% | 3,652,384 |
| Feb 9, 2026 | 91.56 | 95.50 | 90.50 | 95.39 | 95.39 | 3.46% | 3,782,736 |
| Feb 6, 2026 | 89.86 | 92.28 | 88.10 | 92.20 | 92.20 | 3.50% | 3,764,161 |
| Feb 5, 2026 | 93.30 | 93.64 | 88.73 | 89.08 | 89.08 | -1.93% | 5,538,530 |
| Feb 4, 2026 | 87.95 | 92.08 | 87.19 | 90.83 | 90.83 | 2.37% | 5,611,948 |
| Feb 3, 2026 | 92.38 | 93.53 | 87.90 | 88.73 | 88.73 | -4.45% | 4,900,409 |
| Feb 2, 2026 | 91.69 | 94.29 | 90.29 | 92.87 | 92.87 | 0.83% | 4,326,245 |
| Jan 30, 2026 | 91.66 | 94.00 | 91.18 | 92.10 | 92.10 | -0.52% | 3,434,751 |
| Jan 29, 2026 | 94.50 | 95.15 | 89.73 | 92.58 | 92.58 | -3.78% | 4,077,296 |